5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
-17.50%
6 MONTH PERFORMANCE
-10.81%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-5.02%
TriMas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $23.04 | $23.14 (0.43%) | $24.57 | $22.81 | 204,615 | $939.77 M |
| 01/13/2025 | $22.65 | $22.92 (1.19%) | $23.02 | $22.59 | 273,049 | $930.84 M |
| 01/10/2025 | $23.00 | $22.79 (-0.91%) | $23.19 | $22.66 | 278,615 | $925.56 M |
| 01/08/2025 | $22.69 | $23.12 (1.9%) | $23.15 | $22.24 | 238,526 | $938.96 M |
| 01/07/2025 | $22.97 | $22.74 (-1%) | $23.24 | $22.67 | 305,927 | $923.53 M |
| 01/06/2025 | $23.17 | $23.03 (-0.6%) | $23.76 | $22.59 | 290,616 | $935.30 M |
| 01/03/2025 | $23.98 | $23.98 (0%) | $24.03 | $23.46 | 207,617 | $973.89 M |
| 01/02/2025 | $24.80 | $23.84 (-3.87%) | $24.92 | $23.73 | 159,233 | $968.20 M |
| 12/31/2024 | $24.46 | $24.59 (0.53%) | $24.88 | $24.39 | 129,400 | $998.66 M |
| 12/30/2024 | $24.42 | $24.47 (0.2%) | $24.58 | $24.14 | 162,517 | $993.79 M |
| 12/27/2024 | $24.69 | $24.56 (-0.53%) | $24.94 | $24.33 | 131,600 | $997.44 M |
| 12/26/2024 | $24.38 | $24.86 (1.97%) | $24.94 | $24.38 | 158,344 | $1.01 B |
| 12/24/2024 | $24.60 | $24.59 (-0.04%) | $24.64 | $24.38 | 52,347 | $998.66 M |
| 12/23/2024 | $24.41 | $24.54 (0.53%) | $24.60 | $24.19 | 154,329 | $996.63 M |
| 12/20/2024 | $24.49 | $24.52 (0.12%) | $25.12 | $24.34 | 490,412 | $995.82 M |
| 12/19/2024 | $24.85 | $24.71 (-0.56%) | $25.10 | $24.51 | 224,500 | $1.00 B |
| 12/18/2024 | $25.44 | $24.77 (-2.63%) | $25.48 | $24.57 | 383,900 | $1.01 B |
| 12/17/2024 | $25.67 | $25.28 (-1.52%) | $26.04 | $25.19 | 239,922 | $1.03 B |
| 12/16/2024 | $25.96 | $25.90 (-0.23%) | $26.29 | $25.84 | 154,647 | $1.05 B |
| 12/13/2024 | $25.89 | $26.02 (0.5%) | $26.14 | $25.77 | 131,500 | $1.06 B |
| 12/12/2024 | $26.14 | $26.00 (-0.54%) | $26.31 | $25.89 | 114,437 | $1.06 B |
| 12/11/2024 | $26.32 | $26.19 (-0.49%) | $26.57 | $26.09 | 188,116 | $1.06 B |
| 12/10/2024 | $25.73 | $26.15 (1.63%) | $26.30 | $25.45 | 195,000 | $1.06 B |
| 12/09/2024 | $25.91 | $25.73 (-0.69%) | $26.14 | $25.71 | 132,038 | $1.04 B |
| 12/06/2024 | $26.51 | $25.87 (-2.41%) | $26.59 | $25.83 | 194,300 | $1.05 B |
| 12/05/2024 | $26.40 | $26.33 (-0.27%) | $26.45 | $26.05 | 193,500 | $1.07 B |
| 12/04/2024 | $26.49 | $26.59 (0.38%) | $26.67 | $26.29 | 118,829 | $1.08 B |
| 12/03/2024 | $26.66 | $26.57 (-0.34%) | $26.74 | $26.31 | 164,804 | $1.08 B |
| 12/02/2024 | $26.56 | $26.59 (0.11%) | $26.77 | $26.35 | 161,300 | $1.08 B |
| 11/29/2024 | $26.54 | $26.42 (-0.45%) | $26.65 | $26.36 | 316,400 | $1.07 B |
| 11/27/2024 | $26.67 | $26.38 (-1.09%) | $26.94 | $26.22 | 499,434 | $1.07 B |
| 11/26/2024 | $26.92 | $26.43 (-1.82%) | $26.92 | $26.34 | 197,037 | $1.07 B |
| 11/25/2024 | $27.17 | $26.99 (-0.66%) | $27.63 | $26.89 | 275,600 | $1.10 B |
| 11/22/2024 | $26.55 | $26.95 (1.51%) | $27.02 | $26.33 | 121,821 | $1.09 B |
| 11/21/2024 | $26.34 | $26.59 (0.95%) | $26.91 | $26.19 | 150,200 | $1.08 B |
| 11/20/2024 | $26.14 | $26.38 (0.92%) | $26.56 | $25.87 | 267,900 | $1.07 B |
| 11/19/2024 | $26.29 | $26.21 (-0.3%) | $26.29 | $25.76 | 178,200 | $1.06 B |
| 11/18/2024 | $25.56 | $25.61 (0.2%) | $25.89 | $25.56 | 206,700 | $1.04 B |
| 11/15/2024 | $25.73 | $25.54 (-0.74%) | $25.95 | $25.36 | 290,707 | $1.04 B |
| 11/14/2024 | $26.64 | $25.58 (-3.98%) | $26.64 | $25.45 | 544,200 | $1.04 B |
| 11/13/2024 | $27.30 | $26.49 (-2.97%) | $27.31 | $26.47 | 274,117 | $1.08 B |
| 11/12/2024 | $27.82 | $27.07 (-2.7%) | $27.97 | $26.95 | 253,645 | $1.10 B |
| 11/11/2024 | $27.63 | $27.83 (0.72%) | $27.87 | $27.41 | 150,113 | $1.13 B |
| 11/08/2024 | $27.47 | $27.32 (-0.55%) | $27.78 | $27.27 | 173,910 | $1.11 B |
| 11/07/2024 | $27.29 | $27.39 (0.37%) | $27.76 | $27.29 | 318,733 | $1.11 B |
| 11/06/2024 | $27.30 | $27.34 (0.15%) | $28.06 | $27.08 | 735,024 | $1.11 B |
| 11/05/2024 | $24.94 | $26.18 (4.97%) | $26.24 | $24.94 | 503,802 | $1.06 B |
| 11/04/2024 | $26.36 | $24.87 (-5.65%) | $27.93 | $24.74 | 579,614 | $1.01 B |
| 11/01/2024 | $27.01 | $27.06 (0.19%) | $27.33 | $26.86 | 203,343 | $1.10 B |
| 10/31/2024 | $27.25 | $26.85 (-1.47%) | $27.40 | $26.85 | 128,700 | $1.09 B |
| 10/30/2024 | $27.21 | $27.23 (0.07%) | $27.62 | $27.12 | 206,732 | $1.11 B |
| 10/29/2024 | $27.24 | $27.25 (0.04%) | $27.49 | $27.23 | 122,657 | $1.11 B |
| 10/28/2024 | $27.40 | $27.36 (-0.15%) | $27.58 | $27.32 | 186,400 | $1.11 B |
| 10/25/2024 | $27.40 | $27.23 (-0.62%) | $27.41 | $27.08 | 140,023 | $1.11 B |
| 10/24/2024 | $27.36 | $27.32 (-0.15%) | $27.36 | $27.12 | 189,600 | $1.11 B |
| 10/23/2024 | $27.62 | $27.38 (-0.87%) | $27.76 | $27.23 | 182,600 | $1.11 B |
| 10/22/2024 | $27.88 | $27.53 (-1.26%) | $27.88 | $27.33 | 165,400 | $1.12 B |
| 10/21/2024 | $28.46 | $27.96 (-1.76%) | $28.51 | $27.93 | 330,247 | $1.14 B |
| 10/18/2024 | $28.20 | $28.32 (0.43%) | $28.40 | $27.94 | 261,100 | $1.15 B |
| 10/17/2024 | $28.13 | $28.10 (-0.11%) | $28.45 | $27.96 | 451,833 | $1.14 B |
| 10/16/2024 | $28.10 | $28.21 (0.39%) | $28.32 | $27.40 | 900,900 | $1.15 B |
| 10/15/2024 | $26.46 | $28.00 (5.82%) | $28.11 | $26.35 | 1.58 M | $1.14 B |