5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+22.77%
3 MONTH PERFORMANCE
+46.28%
6 MONTH PERFORMANCE
+66.09%
YEAR-TO-DATE PERFORMANCE
+52.58%
1 YEAR PERFORMANCE
+55.68%
TriMas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $37.21 | $37.64 (1.16%) | $37.70 | $37.14 | 273.34 K | $1.53 B |
| 08/20/2025 | $37.22 | $37.35 (0.35%) | $37.43 | $36.60 | 665.50 K | $1.52 B |
| 08/19/2025 | $36.79 | $37.19 (1.09%) | $37.27 | $36.36 | 1.11 M | $1.51 B |
| 08/18/2025 | $36.82 | $36.82 (0%) | $36.85 | $36.39 | 427.96 K | $1.50 B |
| 08/15/2025 | $37.12 | $36.77 (-0.94%) | $37.15 | $36.31 | 397.30 K | $1.49 B |
| 08/14/2025 | $37.31 | $36.97 (-0.91%) | $37.33 | $36.73 | 598.30 K | $1.50 B |
| 08/13/2025 | $37.08 | $37.47 (1.05%) | $37.49 | $36.45 | 857.50 K | $1.52 B |
| 08/12/2025 | $35.00 | $35.67 (1.91%) | $35.68 | $34.46 | 501.40 K | $1.45 B |
| 08/11/2025 | $35.53 | $34.82 (-2%) | $35.66 | $34.78 | 341.13 K | $1.41 B |
| 08/08/2025 | $35.35 | $35.53 (0.51%) | $35.68 | $35.10 | 645.54 K | $1.44 B |
| 08/07/2025 | $35.53 | $35.12 (-1.15%) | $36.00 | $34.94 | 529.30 K | $1.43 B |
| 08/06/2025 | $35.66 | $35.53 (-0.36%) | $35.80 | $35.24 | 407.50 K | $1.44 B |
| 08/05/2025 | $35.24 | $35.63 (1.11%) | $35.67 | $34.73 | 522.30 K | $1.45 B |
| 08/04/2025 | $35.01 | $35.04 (0.09%) | $35.54 | $34.60 | 406.95 K | $1.42 B |
| 08/01/2025 | $35.51 | $34.92 (-1.66%) | $35.55 | $34.28 | 510.74 K | $1.42 B |
| 07/31/2025 | $35.33 | $35.73 (1.13%) | $35.92 | $34.97 | 567.60 K | $1.45 B |
| 07/30/2025 | $35.01 | $35.70 (1.97%) | $36.18 | $34.44 | 1.13 M | $1.45 B |
| 07/29/2025 | $36.47 | $34.87 (-4.39%) | $36.77 | $33.70 | 1.40 M | $1.42 B |
| 07/28/2025 | $31.40 | $31.48 (0.25%) | $31.68 | $31.20 | 358.33 K | $1.28 B |
| 07/25/2025 | $31.66 | $31.43 (-0.73%) | $31.70 | $31.13 | 325.80 K | $1.28 B |
| 07/24/2025 | $31.51 | $31.53 (0.06%) | $31.77 | $30.90 | 305.60 K | $1.28 B |
| 07/23/2025 | $30.90 | $31.55 (2.1%) | $31.75 | $30.67 | 409.30 K | $1.28 B |
| 07/22/2025 | $30.62 | $30.81 (0.62%) | $31.00 | $30.44 | 256.12 K | $1.25 B |
| 07/21/2025 | $30.00 | $30.56 (1.87%) | $30.98 | $29.93 | 384.10 K | $1.24 B |
| 07/18/2025 | $30.31 | $30.07 (-0.79%) | $30.54 | $29.95 | 359.10 K | $1.22 B |
| 07/17/2025 | $29.46 | $30.04 (1.97%) | $30.16 | $29.40 | 549.80 K | $1.22 B |
| 07/16/2025 | $29.52 | $29.42 (-0.34%) | $29.78 | $29.07 | 247.00 K | $1.19 B |
| 07/15/2025 | $30.36 | $29.34 (-3.36%) | $30.38 | $29.33 | 224.20 K | $1.19 B |
| 07/14/2025 | $29.83 | $30.30 (1.58%) | $30.43 | $29.55 | 375.10 K | $1.23 B |
| 07/11/2025 | $30.00 | $30.11 (0.37%) | $30.24 | $29.65 | 263.24 K | $1.22 B |
| 07/10/2025 | $29.84 | $30.07 (0.77%) | $30.25 | $29.55 | 221.40 K | $1.22 B |
| 07/09/2025 | $29.67 | $29.97 (1.01%) | $30.00 | $29.39 | 368.91 K | $1.22 B |
| 07/08/2025 | $29.76 | $29.61 (-0.5%) | $29.78 | $28.98 | 168.60 K | $1.20 B |
| 07/07/2025 | $29.65 | $29.71 (0.2%) | $30.00 | $29.55 | 197.70 K | $1.21 B |
| 07/03/2025 | $29.76 | $29.97 (0.71%) | $30.00 | $29.53 | 142.10 K | $1.22 B |
| 07/02/2025 | $29.11 | $29.76 (2.23%) | $30.12 | $29.05 | 395.30 K | $1.21 B |
| 07/01/2025 | $28.43 | $29.05 (2.18%) | $29.23 | $28.43 | 255.30 K | $1.18 B |
| 06/30/2025 | $28.50 | $28.61 (0.39%) | $28.71 | $28.03 | 364.73 K | $1.16 B |
| 06/27/2025 | $28.39 | $28.38 (-0.04%) | $28.77 | $27.98 | 1.67 M | $1.15 B |
| 06/26/2025 | $27.76 | $28.24 (1.73%) | $28.28 | $27.64 | 442.14 K | $1.15 B |
| 06/25/2025 | $27.88 | $27.60 (-1%) | $27.88 | $27.53 | 241.85 K | $1.12 B |
| 06/24/2025 | $28.00 | $27.88 (-0.43%) | $28.07 | $27.54 | 322.64 K | $1.13 B |
| 06/23/2025 | $27.19 | $27.88 (2.54%) | $27.89 | $26.91 | 339.42 K | $1.13 B |
| 06/20/2025 | $27.46 | $27.18 (-1.02%) | $27.85 | $27.01 | 536.40 K | $1.10 B |
| 06/18/2025 | $26.78 | $27.22 (1.64%) | $27.24 | $26.68 | 491.31 K | $1.11 B |
| 06/17/2025 | $26.79 | $26.85 (0.22%) | $27.08 | $26.68 | 323.53 K | $1.09 B |
| 06/16/2025 | $27.07 | $27.04 (-0.11%) | $27.45 | $26.57 | 264.20 K | $1.10 B |
| 06/13/2025 | $27.12 | $26.81 (-1.14%) | $27.39 | $26.16 | 279.60 K | $1.09 B |
| 06/12/2025 | $27.50 | $27.35 (-0.55%) | $27.72 | $27.25 | 353.30 K | $1.11 B |
| 06/11/2025 | $27.15 | $27.63 (1.77%) | $27.86 | $26.98 | 753.81 K | $1.12 B |
| 06/10/2025 | $26.75 | $27.09 (1.27%) | $27.47 | $26.75 | 774.40 K | $1.10 B |
| 06/09/2025 | $26.14 | $26.82 (2.6%) | $26.87 | $25.92 | 537.80 K | $1.09 B |
| 06/06/2025 | $25.98 | $25.94 (-0.15%) | $26.15 | $25.80 | 158.50 K | $1.05 B |
| 06/05/2025 | $25.80 | $25.68 (-0.47%) | $26.15 | $25.58 | 192.45 K | $1.04 B |
| 06/04/2025 | $26.33 | $25.74 (-2.24%) | $26.50 | $25.72 | 192.76 K | $1.05 B |
| 06/03/2025 | $25.93 | $26.37 (1.7%) | $26.48 | $25.59 | 306.00 K | $1.07 B |
| 06/02/2025 | $26.20 | $25.90 (-1.15%) | $26.75 | $25.79 | 253.61 K | $1.05 B |
| 05/30/2025 | $26.50 | $26.37 (-0.49%) | $26.63 | $26.07 | 331.90 K | $1.07 B |
| 05/29/2025 | $26.62 | $26.62 (0%) | $26.73 | $26.38 | 193.73 K | $1.08 B |
| 05/28/2025 | $26.42 | $26.51 (0.34%) | $26.60 | $26.35 | 181.44 K | $1.08 B |
| 05/27/2025 | $26.33 | $26.57 (0.91%) | $26.64 | $25.89 | 333.00 K | $1.08 B |
| 05/23/2025 | $25.77 | $25.42 (-1.36%) | $25.81 | $25.35 | 242.37 K | $1.03 B |
| 05/22/2025 | $26.34 | $26.08 (-0.99%) | $26.34 | $25.71 | 409.84 K | $1.06 B |
| 05/21/2025 | $25.54 | $25.65 (0.43%) | $25.75 | $25.03 | 775.72 K | $1.04 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.
