TRS

TriMas Corporation Historical Stock Prices

$31.98
*  
0.02
0.06%
Get TRS Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading TRS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TRS After Hours
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  32.08  32.095  31.86  31.98 141,428
11/25/2014 31.77 32.54 31.75 32 168,173
11/24/2014 31.71 32 31.64 31.8 194,877
11/21/2014 32.35 32.5 31.49 31.68 293,910
11/20/2014 31.24 31.76 31.24 31.73 149,563
11/19/2014 31.73 31.85 31.201 31.48 160,157
11/18/2014 31.43 32.15 31.43 31.86 220,001
11/17/2014 32 32 31.19 31.37 198,077
11/14/2014 31.09 32.36 31.09 31.97 391,051
11/13/2014 31.67 31.67 30.77 30.84 160,017
11/12/2014 31 31.86 31 31.68 134,909
11/11/2014 31.35 31.59 31.11 31.21 214,981
11/10/2014 31.64 31.7 31.16 31.45 224,233
11/07/2014 32 32.19 31.19 31.51 264,584
11/06/2014 32.16 32.16 31.66 31.94 226,209
11/05/2014 32.63 33.01 31.8 32.09 237,265
11/04/2014 32.4 32.615 32.22 32.47 398,647
11/03/2014 31.62 32.59 31.39 32.44 385,339
10/31/2014 31.83 31.83 31.07 31.66 299,199
10/30/2014 30.52 31.25 30 31.06 254,869
10/29/2014 30.73 31.32 29.79 30.56 473,654
10/28/2014 28.57 30.82 27.6 30.24 1,165,523
10/27/2014 27.02 27.446 26.11 26.63 416,612
10/24/2014 27.08 27.48 26.86 27.02 211,491
10/23/2014 26.23 27.55 26.03 27.02 428,997
10/22/2014 27.07 27.15 25.93 26.02 269,161
10/21/2014 26.53 27.08 26.33 27.07 266,927
10/20/2014 26.34 26.57 25.98 26.32 253,137
10/17/2014 27.01 27.04 26.13 26.54 448,684
10/16/2014 26.28 26.88 26.04 26.67 495,724
10/15/2014 25.7 26.93 25.42 26.89 362,461
10/14/2014 25.68 26.27 25.68 26.07 492,049
10/13/2014 24.94 25.6 24.93 25.52 438,579
10/10/2014 25.07 25.64 24.69 24.97 520,713
10/09/2014 25.61 25.66 24.75 25.19 730,482
10/08/2014 24.51 25.9 24.39 25.68 603,310
10/07/2014 24.12 24.78 23.825 24.53 568,326
10/06/2014 23.87 24.56 23.87 24.37 423,038
10/03/2014 24.35 24.35 23.68 23.82 354,771
10/02/2014 23.77 24.24 23.77 24.14 443,734
10/01/2014 24.3 24.61 23.87 23.87 468,326
09/30/2014 24.9 24.98 24.32 24.33 598,430
09/29/2014 24.66 24.97 24.54 24.94 713,981
09/26/2014 25.11 25.12 24.78 24.95 882,040
09/25/2014 25.42 25.69 24.9 25.05 1,244,126
09/24/2014 26.17 26.35 25.02 25.52 841,909
09/23/2014 26.78 26.91 26.37 26.6 823,944
09/22/2014 28.64 28.68 24.57 26.59 2,586,352
09/19/2014 30.22 30.27 29.43 29.54 379,278
09/18/2014 30.43 30.55 30.07 30.16 288,072
09/17/2014 30.68 30.72 30.17 30.3 222,610
09/16/2014 30.35 30.65 30.26 30.59 371,670
09/15/2014 30.73 30.73 30.32 30.51 111,079
09/12/2014 31.04 31.05 30.69 30.78 216,506
09/11/2014 30.89 31.21 30.88 30.99 290,580
09/10/2014 30.86 31.2 30.795 31.1 279,527
09/09/2014 30.8 30.94 30.47 30.91 215,431
09/08/2014 30.9 31.025 30.76 30.85 163,597
09/05/2014 30.83 31 30.63 31 251,140
09/04/2014 31.44 31.7 30.89 30.93 258,338
09/03/2014 31.64 31.7435 31.3 31.42 158,408
09/02/2014 31.87 31.98 31.5301 31.57 270,200
08/29/2014 31.69 31.72 31.17 31.7 210,916
08/28/2014 31.8 32.29 31.65 31.73 191,925
08/27/2014 32.46 32.46 31.96 32 223,456
08/26/2014 32.55 32.6225 32.23 32.26 182,753
08/25/2014 32.73 32.83 32.45 32.57 66,360
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?