5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
-0.65%
YEAR-TO-DATE PERFORMANCE
+3.19%
1 YEAR PERFORMANCE
+54.02%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $36.15 | $36.58 (1.19%) | $36.79 | $35.54 | 286.13 K | $1.48 B |
| 02/13/2026 | $35.78 | $36.27 (1.37%) | $36.81 | $35.60 | 449.92 K | $1.47 B |
| 02/12/2026 | $36.02 | $35.75 (-0.75%) | $36.30 | $35.49 | 278.93 K | $1.45 B |
| 02/11/2026 | $36.27 | $36.01 (-0.72%) | $36.63 | $35.87 | 437.74 K | $1.46 B |
| 02/10/2026 | $36.14 | $36.25 (0.3%) | $36.63 | $35.72 | 450.80 K | $1.47 B |
| 02/09/2026 | $35.95 | $36.00 (0.14%) | $36.27 | $35.88 | 338.30 K | $1.46 B |
| 02/06/2026 | $35.10 | $36.11 (2.88%) | $36.36 | $35.10 | 403.04 K | $1.47 B |
| 02/05/2026 | $34.89 | $34.78 (-0.32%) | $35.07 | $34.49 | 299.05 K | $1.41 B |
| 02/04/2026 | $35.13 | $35.04 (-0.26%) | $35.41 | $34.73 | 264.60 K | $1.42 B |
| 02/03/2026 | $35.04 | $34.92 (-0.34%) | $35.44 | $34.63 | 264.90 K | $1.42 B |
| 02/02/2026 | $34.56 | $34.93 (1.07%) | $35.34 | $34.56 | 273.93 K | $1.42 B |
| 01/30/2026 | $34.33 | $34.77 (1.28%) | $35.00 | $34.16 | 301.00 K | $1.41 B |
| 01/29/2026 | $34.33 | $34.41 (0.23%) | $34.79 | $33.80 | 333.10 K | $1.40 B |
| 01/28/2026 | $34.46 | $34.29 (-0.49%) | $34.55 | $33.90 | 254.23 K | $1.39 B |
| 01/27/2026 | $34.47 | $34.43 (-0.12%) | $34.78 | $34.06 | 237.34 K | $1.40 B |
| 01/26/2026 | $34.70 | $34.55 (-0.43%) | $34.82 | $34.27 | 354.40 K | $1.40 B |
| 01/23/2026 | $34.20 | $34.50 (0.88%) | $34.54 | $33.89 | 327.51 K | $1.40 B |
| 01/22/2026 | $34.84 | $34.32 (-1.49%) | $35.19 | $34.12 | 396.45 K | $1.39 B |
| 01/21/2026 | $33.92 | $34.59 (1.98%) | $34.70 | $33.51 | 361.20 K | $1.41 B |
| 01/20/2026 | $34.24 | $33.73 (-1.49%) | $35.35 | $33.52 | 398.40 K | $1.37 B |
| 01/16/2026 | $34.84 | $34.72 (-0.34%) | $35.14 | $34.31 | 422.00 K | $1.41 B |
| 01/15/2026 | $34.75 | $34.90 (0.43%) | $35.19 | $34.40 | 630.90 K | $1.42 B |
| 01/14/2026 | $34.84 | $34.64 (-0.57%) | $35.28 | $34.00 | 403.23 K | $1.41 B |
| 01/13/2026 | $35.17 | $34.81 (-1.02%) | $35.60 | $34.55 | 408.80 K | $1.41 B |
| 01/12/2026 | $35.02 | $35.08 (0.17%) | $35.35 | $34.69 | 426.10 K | $1.43 B |
| 01/09/2026 | $35.00 | $35.07 (0.2%) | $35.51 | $34.78 | 634.10 K | $1.43 B |
| 01/08/2026 | $34.61 | $34.94 (0.95%) | $35.47 | $34.61 | 887.60 K | $1.42 B |
| 01/07/2026 | $35.46 | $34.66 (-2.26%) | $35.56 | $33.82 | 306.98 K | $1.41 B |
| 01/06/2026 | $36.66 | $35.48 (-3.22%) | $36.69 | $35.02 | 594.53 K | $1.44 B |
| 01/05/2026 | $36.23 | $36.69 (1.27%) | $37.04 | $35.65 | 363.52 K | $1.49 B |
| 01/02/2026 | $35.47 | $36.29 (2.31%) | $36.68 | $35.26 | 604.70 K | $1.47 B |
| 12/31/2025 | $35.50 | $35.45 (-0.14%) | $35.92 | $35.21 | 574.90 K | $1.44 B |
| 12/30/2025 | $35.90 | $35.52 (-1.06%) | $36.16 | $35.33 | 238.30 K | $1.44 B |
| 12/29/2025 | $35.94 | $35.94 (0%) | $36.26 | $35.60 | 408.50 K | $1.46 B |
| 12/26/2025 | $35.65 | $36.14 (1.37%) | $36.19 | $35.41 | 282.90 K | $1.47 B |
| 12/24/2025 | $35.72 | $35.63 (-0.25%) | $35.93 | $35.63 | 107.63 K | $1.45 B |
| 12/23/2025 | $35.81 | $35.73 (-0.22%) | $35.92 | $35.52 | 397.60 K | $1.45 B |
| 12/22/2025 | $35.24 | $35.81 (1.62%) | $35.99 | $35.21 | 275.40 K | $1.46 B |
| 12/19/2025 | $34.48 | $35.13 (1.89%) | $35.62 | $34.41 | 993.82 K | $1.43 B |
| 12/18/2025 | $34.25 | $34.65 (1.17%) | $34.82 | $33.76 | 557.92 K | $1.41 B |
| 12/17/2025 | $34.13 | $33.88 (-0.73%) | $34.36 | $33.65 | 751.90 K | $1.38 B |
| 12/16/2025 | $34.18 | $34.18 (0%) | $34.48 | $33.88 | 563.60 K | $1.39 B |
| 12/15/2025 | $34.09 | $34.27 (0.53%) | $34.37 | $33.65 | 550.15 K | $1.39 B |
| 12/12/2025 | $34.18 | $33.91 (-0.79%) | $34.18 | $33.65 | 699.63 K | $1.38 B |
| 12/11/2025 | $34.02 | $34.12 (0.29%) | $34.40 | $33.76 | 544.00 K | $1.39 B |
| 12/10/2025 | $33.78 | $33.90 (0.36%) | $34.23 | $33.34 | 949.41 K | $1.38 B |
| 12/09/2025 | $33.26 | $33.78 (1.56%) | $33.84 | $33.26 | 697.83 K | $1.37 B |
| 12/08/2025 | $33.48 | $33.36 (-0.36%) | $33.76 | $33.17 | 765.90 K | $1.36 B |
| 12/05/2025 | $32.72 | $33.48 (2.32%) | $33.74 | $32.55 | 989.33 K | $1.36 B |
| 12/04/2025 | $34.18 | $32.72 (-4.27%) | $34.40 | $32.51 | 1.14 M | $1.33 B |
| 12/03/2025 | $34.40 | $34.18 (-0.64%) | $34.47 | $33.76 | 453.54 K | $1.39 B |
| 12/02/2025 | $33.84 | $34.32 (1.42%) | $34.39 | $33.03 | 588.70 K | $1.39 B |
| 12/01/2025 | $33.88 | $33.74 (-0.41%) | $34.17 | $33.31 | 647.30 K | $1.37 B |
| 11/28/2025 | $33.59 | $34.07 (1.43%) | $34.21 | $33.59 | 336.05 K | $1.38 B |
| 11/26/2025 | $33.06 | $34.00 (2.84%) | $34.10 | $33.06 | 552.90 K | $1.38 B |
| 11/25/2025 | $32.96 | $33.25 (0.88%) | $33.43 | $32.96 | 644.35 K | $1.35 B |
| 11/24/2025 | $32.00 | $32.85 (2.66%) | $33.08 | $31.67 | 752.92 K | $1.33 B |
| 11/21/2025 | $31.77 | $32.12 (1.1%) | $32.70 | $31.77 | 730.82 K | $1.31 B |
| 11/20/2025 | $32.57 | $31.77 (-2.46%) | $32.99 | $31.70 | 640.20 K | $1.29 B |
| 11/19/2025 | $31.72 | $32.12 (1.26%) | $32.87 | $31.72 | 1.07 M | $1.31 B |
| 11/18/2025 | $31.29 | $31.65 (1.15%) | $32.02 | $31.20 | 2.81 M | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
