TRS

TriMas Corporation Historical Stock Prices

$28.29
*  
0.15
0.53%
Get TRS Alerts
*Delayed - data as of May 6, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
16:00  28.26  28.32  27.78  28.29 141,916
05/05/2015 28.2 28.48 28.05 28.14 270,574
05/04/2015 28.06 28.46 27.89 28.24 391,523
05/01/2015 28.21 28.43 27.87 28.09 336,400
04/30/2015 28.32 28.5 27.86 28.17 436,846
04/29/2015 30.22 31.09 28.31 28.55 476,403
04/28/2015 32 32 30.36 30.53 402,269
04/27/2015 31.11 31.89 31.05 31.74 345,388
04/24/2015 31.4 31.5 30.65 31.11 232,060
04/23/2015 31.19 31.29 30.95 31.25 103,944
04/22/2015 31.1 31.44 30.91 31.21 77,330
04/21/2015 31.24 31.33 30.865 30.99 108,244
04/20/2015 30.66 31.53 30.59 31.16 237,500
04/17/2015 31.03 31.36 30.35 30.57 320,815
04/16/2015 32.29 32.3 31.27 31.29 163,414
04/15/2015 32.04 32.54 31.8 32.41 105,658
04/14/2015 31.73 31.92 31.06 31.89 196,246
04/13/2015 30.91 31.92 30.895 31.58 184,897
04/10/2015 31.36 31.36 30.85 30.88 105,704
04/09/2015 31.32 31.46 30.64 31.1 110,365
04/08/2015 31.08 31.32 30.67 31.23 193,140
04/07/2015 30.29 31.29 30.29 31.13 304,036
04/06/2015 30.06 30.35 30.05 30.3 482,725
04/02/2015 30.49 31.03 30.1 30.17 439,562
04/01/2015 30.67 30.68 30.19 30.54 150,934
03/31/2015 30.9 31.02 30.395 30.79 137,213
03/30/2015 30.49 31.22 30.25 31.1 237,544
03/27/2015 29.43 30.47 29.27 30.37 292,456
03/26/2015 29.54 30.15 29.47 29.5 122,186
03/25/2015 30.05 30.93 29.52 29.53 131,672
03/24/2015 29.51 30.21 29.51 29.98 96,321
03/23/2015 29.56 29.84 29.33 29.58 147,235
03/20/2015 29.66 30.16 27.01 29.56 319,114
03/19/2015 29.68 30.266 28.97 29.48 116,762
03/18/2015 28.87 30.04 28.662 29.87 209,060
03/17/2015 28.95 29.13 28.292 29.05 289,987
03/16/2015 30.08 30.278 29.25 29.5 169,220
03/13/2015 30.01 30.282 29.58 29.99 182,588
03/12/2015 29.13 30.06 28.82 29.99 331,872
03/11/2015 29.59 29.74 28.23 28.84 303,451
03/10/2015 29.81 30.24 29.64 29.65 1,114,137
03/09/2015 30.1 30.35 29.99 30.13 161,359
03/06/2015 29.97 30.39 29.96 30.1 276,637
03/05/2015 30.08 30.536 29.5475 30.16 211,725
03/04/2015 29.99 30.19 29.39 30.13 518,402
03/03/2015 30.41 30.5 30.1 30.12 216,438
03/02/2015 29.89 30.64 29.48 30.61 286,049
02/27/2015 29.91 30.244 29.68 29.96 330,509
02/26/2015 30.61 31.844 29.41 30.05 462,138
02/25/2015 29.5 31.85 29.35 30.77 429,454
02/24/2015 29.35 29.66 29.006 29.42 367,589
02/23/2015 29.85 29.98 29.33 29.35 272,119
02/20/2015 29.96 30.17 29.27 30 350,224
02/19/2015 30.14 30.56 29.84 29.97 116,863
02/18/2015 30.08 30.54 30.08 30.31 92,818
02/17/2015 30.12 30.47 29.9 30.23 138,406
02/13/2015 30.08 30.81 29.645 30.105 176,870
02/12/2015 29.91 30.09 29.62 29.98 175,683
02/11/2015 29.96 29.995 29.35 29.65 111,419
02/10/2015 30.21 30.4 29.7 30.07 144,808
02/09/2015 29.76 30.54 29.43 29.94 310,740
02/06/2015 29.53 30.03 29.194 29.83 192,823
02/05/2015 29.1 29.73 28.94 29.52 235,282
*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?