TRS

TriMas Corporation Historical Stock Prices

$23.51
*  
0.37
1.6%
Get TRS Alerts
*Delayed - data as of Jul. 31, 2015 12:01 ET  -  Find a broker to begin trading TRS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TRS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:01  23.22  23.84  23.22  23.51 54,765
07/30/2015 23.01 23.26 22.86 23.14 129,022
07/29/2015 22.6 23.19 22.6 23.12 115,838
07/28/2015 22.74 22.84 22.38 22.63 198,800
07/27/2015 23.27 23.27 22.57 22.61 122,694
07/24/2015 23.89 23.89 23.38 23.41 278,690
07/23/2015 24.15 24.31 23.93 23.97 208,495
07/22/2015 24 24.16 23.76 24.04 145,459
07/21/2015 24.04 24.23 23.92 24.03 242,454
07/20/2015 24.3 24.35 23.99 24.11 257,180
07/17/2015 24.51 24.51 24.22 24.37 237,795
07/16/2015 24.36 24.64 24.255 24.42 227,069
07/15/2015 24.65 24.735 24.12 24.14 262,634
07/14/2015 24.55 24.76 24.34 24.72 256,607
07/13/2015 24.27 24.61 24.17 24.55 366,469
07/10/2015 24.22 24.35 24 24.16 366,298
07/09/2015 24.53 24.68 23.91 24 498,298
07/08/2015 24.45 24.79 24.25 24.43 425,314
07/07/2015 25.02 25.07 24.71 24.75 442,172
07/06/2015 24.58 25 24.38 24.94 410,899
07/02/2015 24.9 25.12 24.19 24.98 731,531
07/01/2015 24.99 25.35 23.47 24.95 980,932
06/30/2015 24.9056 25.1082 24.6607 24.99 524,885
06/29/2015 25.1757 25.4839 24.8043 24.8296 688,189
06/26/2015 25.4459 25.6738 25.218 25.3024 1,445,657
06/25/2015 25.8089 25.8089 25.277 25.429 278,904
06/24/2015 26.0116 26.2986 25.7245 25.7667 208,211
06/23/2015 25.8849 26.1635 25.6992 26.0284 146,690
06/22/2015 25.8849 26.02 25.6738 25.792 149,075
06/19/2015 25.8343 25.9862 25.5894 25.9018 308,430
06/18/2015 25.5979 25.8258 25.3193 25.7667 195,501
06/17/2015 25.6148 25.7498 25.3361 25.505 178,349
06/16/2015 24.9056 25.4712 24.7114 25.4459 1,503,237
06/15/2015 25.0998 25.2095 24.8043 24.8971 120,457
06/12/2015 25.3108 25.3952 25.1251 25.3277 86,656
06/11/2015 25.2095 25.3193 24.9816 25.3024 69,944
06/10/2015 25.0153 25.2939 24.9562 25.1926 127,303
06/09/2015 25.066 25.066 24.8802 24.9562 109,282
06/08/2015 24.9562 25.0322 24.703 24.9984 364,699
06/05/2015 24.9647 25.0998 24.5848 25.0744 111,645
06/04/2015 24.9478 25.1082 24.6523 24.9647 245,850
06/03/2015 24.9393 25.1842 24.8211 25.0998 116,878
06/02/2015 24.6523 25.1419 24.4666 24.838 127,508
06/01/2015 24.5088 24.8634 24.1457 24.8211 189,419
05/29/2015 24.4075 24.5679 24.1626 24.399 196,599
05/28/2015 24.4834 24.5172 24.0613 24.3653 138,262
05/27/2015 24.4581 24.5763 24.1289 24.5341 215,507
05/26/2015 24.6185 24.7367 24.1035 24.475 205,053
05/22/2015 25.3361 25.5134 24.7367 24.7789 194,588
05/21/2015 25.0407 25.5303 25.0407 25.4037 176,362
05/20/2015 24.8296 25.1589 24.7198 24.9984 141,465
05/19/2015 24.7452 24.8718 24.4075 24.7789 132,688
05/18/2015 24.4666 24.8887 24.3399 24.8465 143,894
05/15/2015 24.7283 24.7283 24.2048 24.4497 131,639
05/14/2015 24.5341 24.8887 24.4581 24.703 110,329
05/13/2015 24.4328 24.6101 24.0698 24.4159 88,049
05/12/2015 23.8756 24.2639 23.4197 24.2639 183,473
05/11/2015 23.8165 24.1711 23.8165 23.9262 159,975
05/08/2015 23.8249 23.8671 23.6476 23.7912 253,891
05/07/2015 23.7743 23.7954 23.4957 23.673 183,358
05/06/2015 23.8587 23.9094 23.4535 23.884 142,016
05/05/2015 23.808 24.0444 23.6814 23.7574 270,574
05/04/2015 23.6898 24.0275 23.5463 23.8418 391,523
05/01/2015 23.8165 24.0022 23.5294 23.7152 336,400
04/30/2015 23.9094 24.0613 23.521 23.7827 436,846
04/29/2015 25.5134 26.2479 23.9009 24.1035 476,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?