Get the Stockscreener App
41.46
6.01%
2.35
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 May 05, 2026, is $41.46.
- Trimas Corp all-time high stock price is $42.00, occurred on February 26, 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 180.89% to $41.46 now.
- The 52-week high stock price for TRS is $42.00, representing a 1.30% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for TRS is $23.65, indicating a -42.96% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $42.08 | $39.21 | $2.87 | 666,386.0 | +6.01% |
| May 04, 2026 | $39.66 | $38.16 | $1.50 | 644,834.0 | +1.51% |
| May 01, 2026 | $39.08 | $36.91 | $2.17 | 754,266.0 | +4.08% |
| Apr 30, 2026 | $38.50 | $35.35 | $3.15 | 760,878.0 | +2.61% |
| Apr 29, 2026 | $37.03 | $35.92 | $1.11 | 302,535.0 | -1.90% |
| Apr 28, 2026 | $37.85 | $36.52 | $1.34 | 529,771.0 | -2.13% |
| Apr 27, 2026 | $37.77 | $36.19 | $1.59 | 421,419.0 | +1.79% |
| Apr 24, 2026 | $36.94 | $35.68 | $1.26 | 355,944.0 | +1.99% |
| Apr 23, 2026 | $36.55 | $35.90 | $0.655 | 387,239.0 | +0.06% |
| Apr 22, 2026 | $37.63 | $36.13 | $1.50 | 464,054.0 | -3.08% |
| Apr 21, 2026 | $38.88 | $37.27 | $1.61 | 326,875.0 | -2.46% |
| Apr 20, 2026 | $38.53 | $37.66 | $0.87 | 428,492.0 | +0.08% |
| Apr 17, 2026 | $38.69 | $37.65 | $1.04 | 398,796.0 | +2.71% |
| Apr 16, 2026 | $37.78 | $37.05 | $0.725 | 299,579.0 | -1.12% |
| Apr 15, 2026 | $39.08 | $37.29 | $1.79 | 374,469.0 | -3.54% |
| Apr 14, 2026 | $39.33 | $38.55 | $0.7749 | 311,853.0 | +0.46% |
| Apr 13, 2026 | $38.96 | $38.00 | $0.96 | 331,367.0 | +0.80% |
| Apr 10, 2026 | $38.87 | $38.27 | $0.5903 | 244,705.0 | -0.23% |
| Apr 09, 2026 | $38.78 | $37.40 | $1.38 | 333,768.0 | +1.90% |
| Apr 08, 2026 | $37.95 | $37.00 | $0.945 | 666,246.0 | +4.78% |
| Apr 07, 2026 | $36.45 | $35.38 | $1.07 | 477,666.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $42.08 | $36.91 | $5.17 | 2,731,872.0 | +11.99% |
| 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% |
0.38%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):