Trimas (TRS) Historical Prices

Time Period

Events

Rows:

TRS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	38.52	39.06	37.20	38.14	38.14	-1.40%	644,876	1.89
Oct 29, 2026	40.71	40.88	38.18	38.68	38.68	-1.73%	700,084	2.06
Oct 28, 2026	39.34	39.94	39.16	39.36	39.36	-0.38%	398,487	1.15
Oct 27, 2026	39.53	39.78	39.35	39.51	39.51	+0.53%	300,961	0.85
Oct 26, 2026	39.90	40.79	39.25	39.30	39.30	-0.76%	423,902	1.19
Oct 23, 2026	39.88	40.14	39.01	39.60	39.60	-0.75%	394,314	1.11
Oct 22, 2026	39.58	40.32	39.42	39.90	39.90	+0.18%	486,519	1.37
Oct 21, 2026	39.79	40.06	39.17	39.83	39.83	+0.33%	354,979	1.01
Oct 20, 2026	39.34	39.94	38.86	39.70	39.70	+0.68%	345,348	0.98
Oct 19, 2026	38.90	39.47	38.74	39.43	39.43	+1.75%	189,376	0.54
Oct 16, 2026	39.06	39.49	38.55	38.75	38.75	-0.51%	345,680	0.97
Oct 15, 2026	38.71	39.16	38.61	38.95	38.95	+1.35%	245,358	0.69
Oct 14, 2026	38.16	38.49	37.99	38.43	38.43	+0.08%	326,166	0.91
Oct 13, 2026	38.08	38.49	37.88	38.40	38.40	+1.32%	225,881	0.63
Oct 12, 2026	38.15	38.18	37.84	37.90	37.90	-0.66%	337,889	0.94
Oct 09, 2026	38.44	38.54	37.96	38.15	38.15	-0.75%	207,053	0.58
Oct 08, 2026	38.18	38.54	38.02	38.44	38.44	+0.50%	207,591	0.57
Oct 07, 2026	38.47	38.76	38.05	38.25	38.25	-1.85%	335,148	0.93
Oct 06, 2026	39.08	39.19	38.86	38.97	38.97	+0.10%	143,575	0.39
Oct 05, 2026	38.90	39.13	38.37	38.93	38.93	-0.49%	229,247	0.62
Oct 02, 2026	38.95	39.31	38.62	39.12	39.12	+1.43%	181,488	0.48
Oct 01, 2026	38.41	39.65	38.03	38.57	38.57	-0.06%	215,308	0.57
Sep 30, 2026	39.26	39.50	38.56	38.60	38.60	-1.79%	370,052	1.00
Sep 29, 2026	39.31	39.48	38.93	39.30	39.30	-0.28%	319,876	0.86
Sep 28, 2026	38.96	39.46	38.62	39.41	39.41	+0.66%	392,064	1.05
Sep 25, 2026	40.00	40.17	39.07	39.15	39.15	-0.81%	288,270	0.77
Sep 24, 2026	39.20	39.57	38.54	39.47	39.47	+0.69%	428,701	1.15
Sep 23, 2026	38.70	39.60	38.36	39.20	39.20	+1.29%	378,044	0.99
Sep 22, 2026	38.28	38.82	38.02	38.70	38.70	+2.22%	332,428	0.87
Sep 21, 2026	38.25	38.39	37.86	37.86	37.86	-0.58%	202,457	0.53
Sep 18, 2026	38.73	38.73	37.93	38.08	38.08	-1.35%	363,290	0.94
Sep 17, 2026	39.67	39.67	38.46	38.60	38.60	-1.20%	258,066	0.65
Sep 16, 2026	38.92	39.59	38.65	39.07	39.07	+0.98%	385,890	0.99
Sep 15, 2026	38.40	38.72	37.99	38.69	38.69	+1.18%	248,110	0.60
Sep 14, 2026	38.11	38.46	37.93	38.24	38.24	-0.26%	298,388	0.72
Sep 11, 2026	38.77	39.02	37.99	38.34	38.34	+0.31%	291,938	0.70
Sep 10, 2026	38.00	38.33	37.89	38.22	38.22	-0.05%	299,810	0.70
Sep 09, 2026	38.43	38.67	38.16	38.24	38.24	-1.27%	243,125	0.56
Sep 08, 2026	39.34	39.52	38.68	38.73	38.73	-1.90%	254,074	0.58
Sep 07, 2026	38.71	39.51	38.71	39.48	39.48	+0.00%	0	0.00
Sep 04, 2026	38.71	39.51	38.71	39.48	39.48	+1.62%	222,898	0.50
Sep 03, 2026	39.40	39.51	38.31	38.85	38.85	-0.87%	270,033	0.60
Sep 02, 2026	39.25	39.92	39.06	39.19	39.19	+0.72%	264,350	0.59
Sep 01, 2026	38.64	39.08	38.32	38.91	38.91	+0.34%	388,587	0.85
Aug 31, 2026	39.19	39.67	38.57	38.78	38.78	-1.90%	435,443	0.95
Aug 28, 2026	39.79	39.99	38.33	39.53	39.53	-0.13%	305,705	0.67
Aug 27, 2026	39.98	40.17	38.90	39.58	39.58	-1.40%	311,463	0.68
Aug 26, 2026	39.95	40.48	39.45	40.14	40.14	+0.98%	622,401	1.38
Aug 25, 2026	39.91	39.91	39.16	39.75	39.75	+0.45%	367,232	0.81
Aug 24, 2026	39.46	40.00	39.25	39.57	39.57	+0.48%	507,993	1.12

Rows:

Trimas historical prices

Trimas (TRS) Historical Prices

Become an Expert with TipRanks Premium