Skip to main content

Trimas Corp (NQ: TRS )

27.32 -0.19 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 27.44 27.88 27.04 27.32 290,163 -0.19(-0.69%)
Jul 26, 2024 27.30 27.71 27.11 27.51 234,064 +0.47(+1.74%)
Jul 25, 2024 27.20 27.56 27.02 27.04 248,906 -0.08(-0.29%)
Jul 24, 2024 27.46 27.72 26.99 27.12 180,899 -0.47(-1.70%)
Jul 23, 2024 26.84 27.70 26.67 27.59 203,311 +0.76(+2.83%)
Jul 22, 2024 26.70 26.90 26.21 26.83 131,925 +0.13(+0.49%)
Jul 19, 2024 26.99 26.99 26.46 26.70 154,090 -0.18(-0.67%)
Jul 18, 2024 27.13 27.52 26.77 26.88 123,575 -0.49(-1.79%)
Jul 17, 2024 27.04 27.45 26.80 27.37 221,781 +0.39(+1.45%)
Jul 16, 2024 26.16 27.02 26.03 26.98 161,453 +1.08(+4.17%)
Jul 15, 2024 25.75 26.25 25.57 25.90 154,476 +0.34(+1.33%)
Jul 12, 2024 25.60 25.85 25.42 25.56 207,111 +0.27(+1.07%)
Jul 11, 2024 25.05 25.49 24.83 25.29 198,987 +0.69(+2.80%)
Jul 10, 2024 24.62 24.87 24.55 24.60 111,049 -0.01(-0.04%)
Jul 09, 2024 24.84 24.84 24.57 24.61 119,642 -0.28(-1.12%)
Jul 08, 2024 24.93 25.32 24.72 24.89 161,718 +0.11(+0.44%)
Jul 05, 2024 25.06 25.12 24.62 24.78 148,221 -0.42(-1.67%)
Jul 03, 2024 25.41 25.52 25.12 25.20 44,624 -0.12(-0.47%)
Jul 02, 2024 25.17 25.40 25.02 25.32 81,816 +0.19(+0.76%)
Jul 01, 2024 25.63 25.63 24.95 25.13 109,663 -0.43(-1.68%)
Jun 28, 2024 25.58 25.81 25.35 25.56 527,149 +0.21(+0.83%)
Jun 27, 2024 25.74 25.82 25.16 25.35 119,685 -0.31(-1.21%)
Jun 26, 2024 25.75 25.88 25.66 25.66 112,455 -0.25(-0.96%)
Jun 25, 2024 25.91 26.01 25.65 25.91 124,134 -0.07(-0.27%)
Jun 24, 2024 25.97 26.27 25.95 25.98 106,894 +0.01(+0.04%)
Jun 21, 2024 26.03 26.32 25.86 25.97 289,944 -0.06(-0.23%)
Jun 20, 2024 25.62 26.09 25.51 26.03 132,637 +0.29(+1.13%)
Jun 18, 2024 25.67 25.98 25.63 25.74 117,596 +0.12(+0.47%)
Jun 17, 2024 25.29 25.65 25.29 25.62 80,229 +0.22(+0.87%)
Jun 14, 2024 25.70 25.85 25.15 25.40 170,999 -0.62(-2.38%)
Jun 13, 2024 26.07 26.07 25.73 26.02 89,562 -0.05(-0.19%)
Jun 12, 2024 26.40 26.52 26.02 26.07 106,230 +0.16(+0.62%)
Jun 11, 2024 25.82 25.96 25.66 25.91 124,513 -0.11(-0.42%)
Jun 10, 2024 25.91 26.09 25.02 26.02 121,866 -0.10(-0.38%)
Jun 07, 2024 26.24 26.47 26.04 26.12 132,695 -0.39(-1.47%)
Jun 06, 2024 26.64 26.77 26.46 26.51 77,972 -0.25(-0.93%)
Jun 05, 2024 26.54 26.83 26.36 26.76 182,071 +0.27(+1.02%)
Jun 04, 2024 26.56 26.64 26.31 26.49 196,454 -0.24(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.