TRS

TriMas Corporation Historical Stock Prices

$33.72
*  
0.78
2.26%
Get TRS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TRS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.48  34.65  33.53  33.72 213,913
07/29/2014 34.48 34.65 33.53 33.72 213,913
07/28/2014 35.07 35.2899 34.31 34.5 181,294
07/25/2014 35 35.38 34.84 35.13 157,672
07/24/2014 35.68 35.925 34.93 35.3 201,287
07/23/2014 36.37 36.67 35.62 35.66 107,120
07/22/2014 36.17 36.85 36.0976 36.38 180,518
07/21/2014 35.9 36.11 35.6 36.02 106,271
07/18/2014 35.65 36.23 35.65 36.13 225,309
07/17/2014 36.09 36.48 35.71 35.76 183,863
07/16/2014 36.9 36.9 36.2 36.39 138,603
07/15/2014 36.9 37.12 36.51 36.61 147,343
07/14/2014 37.07 37.12 36.8475 36.97 127,234
07/11/2014 36.75 36.9 36.32 36.77 111,991
07/10/2014 36.6 37.25 36.18 36.91 370,064
07/09/2014 37.5 37.68 37.23 37.3 179,538
07/08/2014 37.71 37.71 37.31 37.48 175,030
07/07/2014 38.27 38.27 37.72 37.85 153,291
07/03/2014 38.63 38.85 38.38 38.52 121,384
07/02/2014 38.61 39.16 38.39 38.59 197,446
07/01/2014 38.35 39.03 38.17 38.86 391,375
06/30/2014 38.18 38.25 37.81 38.13 201,398
06/27/2014 37.25 38.51 37.25 38.31 376,881
06/26/2014 37.72 37.87 37.39 37.54 75,069
06/25/2014 37.15 37.71 37.15 37.63 128,333
06/24/2014 37.48 38.06 37.25 37.45 228,157
06/23/2014 37.87 37.87 37.5501 37.65 148,259
06/20/2014 37.88 37.93 37.525 37.85 248,638
06/19/2014 37.72 37.72 37.4 37.65 203,503
06/18/2014 37.25 37.73 37.02 37.61 192,426
06/17/2014 36.45 37.27 36.17 37.24 233,771
06/16/2014 36.13 36.74 36.06 36.56 156,319
06/13/2014 36.41 36.53 35.85 36.14 257,856
06/12/2014 36.24 36.48 35.91 36.27 214,644
06/11/2014 36.51 36.71 36.39 36.48 207,804
06/10/2014 36.51 36.8 36.25 36.68 141,299
06/09/2014 36.69 36.94 36.53 36.75 130,582
06/06/2014 35.99 36.83 35.92 36.82 153,347
06/05/2014 34.61 36.02 34.522 35.79 299,134
06/04/2014 34.58 34.8 34.14 34.59 309,300
06/03/2014 34.59 35.03 34.56 34.84 364,139
06/02/2014 35.3 35.3 34.76 35 230,459
05/30/2014 35.56 35.71 35.05 35.11 198,503
05/29/2014 35.91 35.91 35.13 35.45 164,372
05/28/2014 36.61 36.88 35.69 35.69 156,431
05/27/2014 35.78 36.83 35.26 36.81 212,926
05/23/2014 35.09 35.48 34.838 35.48 133,897
05/22/2014 35.46 35.54 34.86 35.03 87,202
05/21/2014 35.05 35.82 34.88 35.45 211,979
05/20/2014 34.7 35.16 34.47 34.94 346,145
05/19/2014 34.56 35.08 34.422 34.92 134,135
05/16/2014 34.59 34.82 34.01 34.79 166,533
05/15/2014 34.1 35 33.96 34.66 276,977
05/14/2014 34.82 34.82 34.17 34.39 192,992
05/13/2014 35.85 35.89 34.76 34.8 168,052
05/12/2014 34.98 36.28 34.95 35.99 201,757
05/09/2014 34.38 34.95 34.025 34.885 156,138
05/08/2014 34.74 34.99 34.42 34.57 159,868
05/07/2014 34.41 34.76 33.88 34.72 187,889
05/06/2014 34.71 34.96 34.22 34.29 175,519
05/05/2014 34.96 35.24 34.59 34.86 171,147
05/02/2014 34.83 35.55 34.67 35.195 187,984
05/01/2014 35.64 35.67 34.74 34.84 252,331
04/30/2014 35.85 36.11 35.21 35.86 296,521
04/29/2014 33.2 36.38 33.12 35.81 573,623
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?