5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
+17.48%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
+52.29%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $35.00 | $35.21 (0.6%) | $35.31 | $34.79 | 69.27 K | |
| 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 |
| 11/17/2025 | $31.28 | $31.44 (0.51%) | $31.77 | $31.05 | 1.10 M | $1.28 B |
| 11/14/2025 | $32.24 | $31.24 (-3.1%) | $32.24 | $31.07 | 705.50 K | $1.27 B |
| 11/13/2025 | $31.39 | $31.08 (-0.99%) | $31.42 | $30.43 | 539.34 K | $1.26 B |
| 11/12/2025 | $31.70 | $31.72 (0.06%) | $32.09 | $31.20 | 1.50 M | $1.29 B |
| 11/11/2025 | $31.72 | $31.54 (-0.57%) | $31.87 | $31.26 | 516.20 K | $1.28 B |
| 11/10/2025 | $31.39 | $31.58 (0.61%) | $32.74 | $30.94 | 676.60 K | $1.28 B |
| 11/07/2025 | $31.81 | $31.16 (-2.04%) | $32.08 | $30.91 | 740.44 K | $1.27 B |
| 11/06/2025 | $32.79 | $31.79 (-3.05%) | $33.39 | $31.69 | 719.30 K | $1.29 B |
| 11/05/2025 | $33.70 | $32.63 (-3.18%) | $33.70 | $31.88 | 979.25 K | $1.33 B |
| 11/04/2025 | $38.19 | $33.69 (-11.78%) | $38.74 | $33.21 | 1.78 M | $1.37 B |
| 11/03/2025 | $35.50 | $36.12 (1.75%) | $36.14 | $35.18 | 271.70 K | $1.47 B |
| 10/31/2025 | $35.56 | $35.53 (-0.08%) | $35.77 | $35.07 | 357.70 K | $1.44 B |
| 10/30/2025 | $36.95 | $35.83 (-3.03%) | $37.57 | $35.60 | 336.52 K | $1.46 B |
| 10/29/2025 | $37.47 | $37.02 (-1.2%) | $37.85 | $36.45 | 563.70 K | $1.50 B |
| 10/28/2025 | $36.58 | $37.89 (3.58%) | $39.01 | $35.10 | 911.90 K | $1.54 B |
| 10/27/2025 | $39.96 | $39.07 (-2.23%) | $40.30 | $38.97 | 597.51 K | $1.59 B |
| 10/24/2025 | $39.62 | $39.95 (0.83%) | $39.99 | $39.17 | 338.14 K | $1.62 B |
| 10/23/2025 | $38.34 | $39.45 (2.9%) | $39.48 | $38.34 | 483.30 K | $1.60 B |
| 10/22/2025 | $38.40 | $38.36 (-0.1%) | $38.67 | $37.83 | 373.30 K | $1.56 B |
| 10/21/2025 | $37.54 | $38.26 (1.92%) | $38.27 | $37.50 | 262.60 K | $1.55 B |
| 10/20/2025 | $36.97 | $37.83 (2.33%) | $37.87 | $36.74 | 326.13 K | $1.54 B |
| 10/17/2025 | $36.69 | $36.89 (0.55%) | $36.96 | $36.43 | 272.20 K | $1.50 B |
| 10/16/2025 | $36.65 | $36.74 (0.25%) | $37.13 | $36.52 | 229.20 K | $1.49 B |
| 10/15/2025 | $37.01 | $36.68 (-0.89%) | $38.03 | $36.30 | 213.30 K | $1.49 B |
| 10/14/2025 | $35.68 | $36.74 (2.97%) | $36.77 | $35.44 | 334.90 K | $1.49 B |
| 10/13/2025 | $36.24 | $35.88 (-0.99%) | $36.97 | $35.54 | 458.10 K | $1.46 B |
| 10/10/2025 | $36.73 | $35.84 (-2.42%) | $37.20 | $35.79 | 403.93 K | $1.46 B |
| 10/09/2025 | $37.33 | $36.53 (-2.14%) | $37.52 | $36.45 | 286.95 K | $1.48 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.
