Get the Stockscreener App
39.47
0.69%
0.27
Pre-market:
39.86
0.39
+0.99%
Trimas Corp Stock (TRS) Price History
The historical daily chart and data for Trimas Corp stock (TRS), show that the latest closing stock price as of September 24, 2026, is $39.47.
- Trimas Corp all-time high stock price is $45.42, occurred on July 01, 2026.
- The lowest Trimas Corp stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corp's stock price has risen over 167.41% to $39.47 now.
- The 52-week high stock price for TRS is $45.42, representing a 15.09% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for TRS is $30.43, indicating a -22.90% decrease from the current share price, occurred on November 13, 2025.
- The closing price of Trimas Corp (TRS) stock in the beginning of 2025 was $36.91. The stock closed the year at $27.74, a loss of over -24.84% for the year.
The table below shows more information about TRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $39.57 | $38.54 | $1.03 | 428,701.0 | +0.69% |
| Sep 23, 2026 | $39.59 | $38.36 | $1.23 | 378,041.0 | +1.29% |
| Sep 22, 2026 | $38.82 | $38.02 | $0.80 | 313,931.0 | +2.22% |
| Sep 21, 2026 | $38.39 | $37.86 | $0.53 | 202,455.0 | -0.58% |
| Sep 18, 2026 | $38.73 | $37.92 | $0.805 | 363,287.0 | -1.35% |
| Sep 17, 2026 | $39.67 | $38.46 | $1.21 | 258,066.0 | -1.20% |
| Sep 16, 2026 | $39.59 | $38.65 | $0.94 | 385,886.0 | +0.98% |
| Sep 15, 2026 | $38.72 | $37.99 | $0.73 | 248,107.0 | +1.18% |
| Sep 14, 2026 | $38.46 | $37.92 | $0.535 | 298,384.0 | -0.26% |
| Sep 11, 2026 | $39.02 | $37.99 | $1.03 | 291,935.0 | +0.31% |
| Sep 10, 2026 | $38.33 | $37.89 | $0.44 | 299,782.0 | -0.05% |
| Sep 09, 2026 | $38.66 | $38.16 | $0.505 | 243,122.0 | -1.27% |
| Sep 08, 2026 | $39.52 | $38.68 | $0.835 | 253,841.0 | -1.90% |
| Sep 04, 2026 | $39.51 | $38.71 | $0.80 | 222,896.0 | +1.62% |
| Sep 03, 2026 | $39.51 | $38.31 | $1.20 | 270,033.0 | -0.87% |
| Sep 02, 2026 | $39.91 | $39.06 | $0.855 | 264,348.0 | +0.72% |
| Sep 01, 2026 | $39.08 | $38.32 | $0.76 | 388,587.0 | +0.34% |
| Aug 31, 2026 | $39.67 | $38.57 | $1.10 | 435,491.0 | -1.90% |
| Aug 28, 2026 | $39.98 | $38.33 | $1.66 | 305,705.0 | -0.13% |
| Aug 27, 2026 | $40.16 | $38.90 | $1.27 | 307,963.0 | -1.40% |
| Aug 26, 2026 | $40.48 | $39.45 | $1.03 | 622,400.0 | +0.98% |
Trimas Corp Stock (TRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trimas Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trimas Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trimas Corp Stock (TRS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $39.91 | $37.86 | $2.05 | 5,540,103.0 | +1.78% |
| Aug, 2026 | $42.08 | $38.04 | $4.04 | 8,878,517.0 | -2.88% |
| Jul, 2026 | $45.42 | $35.46 | $9.96 | 8,908,805.0 | -11.33% |
| Jun, 2026 | $45.17 | $38.79 | $6.38 | 11,063,924.0 | +10.02% |
| May, 2026 | $43.72 | $36.82 | $6.90 | 9,719,437.0 | +10.56% |
| Apr, 2026 | $39.33 | $35.19 | $4.14 | 9,227,619.0 | +3.01% |
| Mar, 2026 | $39.80 | $33.09 | $6.71 | 11,641,639.0 | -8.03% |
| Feb, 2026 | $42.00 | $34.49 | $7.51 | 7,650,402.0 | +12.40% |
| Jan, 2026 | $37.04 | $33.51 | $3.53 | 8,346,429.0 | -1.92% |
Trimas Corp Stock (TRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.26 | $32.51 | $3.75 | 11,696,215.0 | +4.26% |
| Nov, 2025 | $38.74 | $30.43 | $8.31 | 17,040,345.0 | -4.11% |
| Oct, 2025 | $40.30 | $35.07 | $5.23 | 8,540,483.0 | -8.05% |
| Sep, 2025 | $40.34 | $37.60 | $2.73 | 11,016,791.0 | -0.08% |
| Aug, 2025 | $39.09 | $34.28 | $4.81 | 11,525,352.0 | +8.23% |
| Jul, 2025 | $36.77 | $28.43 | $8.34 | 8,744,161.0 | +24.89% |
| Jun, 2025 | $28.77 | $25.58 | $3.19 | 8,724,119.0 | +8.49% |
| May, 2025 | $26.73 | $23.65 | $3.08 | 8,093,445.0 | +9.65% |
| Apr, 2025 | $24.45 | $19.45 | $5.00 | 10,268,317.0 | +2.65% |
| Mar, 2025 | $25.55 | $20.38 | $5.18 | 9,590,460.0 | +14.35% |
| Feb, 2025 | $24.46 | $19.33 | $5.13 | 8,453,309.0 | -15.68% |
| Jan, 2025 | $25.82 | $22.23 | $3.59 | 4,590,946.0 | -1.18% |
Trimas Corp Stock (TRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.77 | $24.14 | $2.63 | 3,618,038.0 | -7.38% |
| Nov, 2024 | $28.06 | $24.73 | $3.32 | 6,117,762.0 | -1.60% |
| Oct, 2024 | $28.51 | $24.18 | $4.33 | 8,202,754.0 | +5.17% |
| Sep, 2024 | $26.16 | $24.18 | $1.98 | 7,074,133.0 | +0.08% |
| Aug, 2024 | $25.53 | $22.45 | $3.08 | 6,260,564.0 | +3.78% |
| Jul, 2024 | $27.88 | $23.74 | $4.14 | 3,980,809.0 | -3.83% |
| Jun, 2024 | $27.03 | $25.02 | $2.01 | 2,813,662.0 | -3.98% |
| May, 2024 | $27.89 | $25.73 | $2.16 | 4,160,278.0 | +2.42% |
| Apr, 2024 | $27.04 | $25.03 | $2.01 | 5,716,806.0 | -2.77% |
| Mar, 2024 | $26.94 | $23.29 | $3.65 | 4,886,640.0 | +13.74% |
| Feb, 2024 | $25.98 | $22.73 | $3.25 | 5,525,565.0 | -4.78% |
| Jan, 2024 | $26.19 | $23.68 | $2.51 | 3,767,938.0 | -2.57% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):