Get the Stockscreener App
24.21
1.26%
-0.31
After Hours:
24.21
Trimas Corporation Stock (TRS) Price History
The historical daily chart and data for Trimas Corporation stock (TRS), show that the latest closing stock price as of May 09, 2025, is $24.21.
- Trimas Corporation all-time high stock price is $38.72, occurred on November 12, 2021.
- The lowest Trimas Corporation stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corporation's stock price has risen over 64.02% to $24.21 now.
- The 52-week high stock price for TRS is $28.51, representing a 17.76% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for TRS is $19.33, indicating a -20.16% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2024 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 09, 2025 | $24.54 | $24.05 | $0.49 | 285,834.0 | -1.26% |
| May 08, 2025 | $24.92 | $24.30 | $0.62 | 254,923.0 | +0.41% |
| May 07, 2025 | $25.12 | $24.30 | $0.83 | 213,618.0 | -0.73% |
| May 06, 2025 | $24.80 | $24.35 | $0.4502 | 288,554.0 | -0.16% |
| May 05, 2025 | $25.60 | $24.64 | $0.96 | 304,391.0 | -0.44% |
| May 02, 2025 | $25.24 | $24.20 | $1.04 | 401,636.0 | +2.27% |
| May 01, 2025 | $24.60 | $23.84 | $0.76 | 604,439.0 | +0.62% |
| Apr 30, 2025 | $24.18 | $22.67 | $1.51 | 965,679.0 | +1.99% |
| Apr 29, 2025 | $24.45 | $22.17 | $2.28 | 858,821.0 | +12.34% |
| Apr 28, 2025 | $21.76 | $20.95 | $0.81 | 745,819.0 | -1.59% |
| Apr 25, 2025 | $21.63 | $20.81 | $0.82 | 712,885.0 | -0.28% |
| Apr 24, 2025 | $21.80 | $20.59 | $1.21 | 1,619,454.0 | +1.91% |
| Apr 23, 2025 | $21.77 | $20.60 | $1.17 | 735,308.0 | +0.96% |
| Apr 22, 2025 | $20.93 | $19.98 | $0.96 | 312,955.0 | +2.72% |
| Apr 21, 2025 | $22.07 | $20.05 | $2.02 | 311,277.0 | -1.80% |
| Apr 17, 2025 | $20.68 | $20.22 | $0.46 | 286,499.0 | +1.58% |
| Apr 16, 2025 | $21.75 | $19.98 | $1.77 | 321,905.0 | -1.41% |
| Apr 15, 2025 | $21.10 | $20.45 | $0.65 | 360,336.0 | -2.00% |
| Apr 14, 2025 | $22.62 | $20.84 | $1.79 | 305,593.0 | -0.80% |
| Apr 11, 2025 | $22.28 | $20.33 | $1.95 | 178,514.0 | +1.88% |
| Apr 10, 2025 | $21.29 | $20.44 | $0.85 | 225,294.0 | -3.17% |
Trimas Corporation Stock (TRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trimas Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trimas Corporation Stock (TRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.60 | $23.84 | $1.76 | 2,639,229.0 | +0.67% |
| 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 Corporation 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% |
Trimas Corporation Stock (TRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.72 | $24.86 | $2.86 | 5,582,471.0 | -1.17% |
| Nov, 2023 | $25.82 | $23.12 | $2.70 | 3,330,643.0 | +5.87% |
| Oct, 2023 | $24.95 | $22.59 | $2.36 | 2,677,460.0 | -2.22% |
| Sep, 2023 | $26.89 | $23.87 | $3.02 | 1,812,972.0 | -5.50% |
| Aug, 2023 | $26.86 | $25.04 | $1.82 | 2,109,863.0 | +1.71% |
| Jul, 2023 | $28.93 | $25.71 | $3.22 | 2,592,849.0 | -6.29% |
| Jun, 2023 | $29.07 | $25.16 | $3.91 | 2,588,319.0 | +8.61% |
| May, 2023 | $26.70 | $24.76 | $1.94 | 2,055,703.0 | -0.39% |
| Apr, 2023 | $28.26 | $25.09 | $3.17 | 1,500,003.0 | -8.79% |
| Mar, 2023 | $30.33 | $26.15 | $4.18 | 3,017,688.0 | -7.10% |
| Feb, 2023 | $31.89 | $28.42 | $3.46 | 2,425,977.0 | -2.60% |
| Jan, 2023 | $30.91 | $27.11 | $3.80 | 2,304,633.0 | +10.99% |
0.26%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):