Trimas Corp (TRS)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 June 18, 2026, is $43.77.

Trimas Corp all-time high stock price is $44.10, occurred on June 18, 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 196.54% to $43.77 now.
The 52-week high stock price for TRS is $44.10, representing a 0.75% increase from the current share price, occurred on June 18, 2026.
The 52-week low stock price for TRS is $26.91, indicating a -38.52% decrease from the current share price, occurred on June 23, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 18, 2026	$44.10	$42.74	$1.36	1,521,303.0	+2.70%
Jun 17, 2026	$43.22	$42.20	$1.02	469,686.0	+0.92%
Jun 16, 2026	$42.69	$41.86	$0.83	482,275.0	+1.08%
Jun 15, 2026	$42.49	$41.63	$0.86	689,799.0	+1.11%
Jun 12, 2026	$41.65	$41.09	$0.56	431,877.0	+0.73%
Jun 11, 2026	$41.33	$40.21	$1.12	658,307.0	+1.46%
Jun 10, 2026	$41.23	$39.75	$1.48	331,376.0	-0.27%
Jun 09, 2026	$41.10	$39.22	$1.88	433,873.0	+1.94%
Jun 08, 2026	$40.12	$39.40	$0.72	364,133.0	+1.53%
Jun 05, 2026	$40.21	$39.04	$1.17	247,567.0	-0.96%
Jun 04, 2026	$39.88	$39.06	$0.825	881,623.0	+1.20%
Jun 03, 2026	$40.26	$38.79	$1.47	523,437.0	-2.57%
Jun 02, 2026	$40.73	$39.84	$0.89	284,649.0	+0.30%
Jun 01, 2026	$40.56	$39.56	$1.00	231,398.0	-2.30%
May 29, 2026	$41.68	$40.48	$1.20	353,933.0	-1.16%
May 28, 2026	$41.62	$40.37	$1.25	584,979.0	+0.61%
May 27, 2026	$41.59	$40.42	$1.17	402,093.0	+0.07%
May 26, 2026	$41.44	$40.15	$1.29	431,466.0	+2.52%
May 22, 2026	$40.20	$38.91	$1.29	442,306.0	+2.61%
May 21, 2026	$39.35	$38.13	$1.22	435,652.0	-0.28%
May 20, 2026	$39.33	$37.25	$2.08	513,682.0	+4.56%

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
Jun, 2026	$44.10	$38.79	$5.31	9,072,606.0	+6.94%
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%