5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
+20.47%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
-0.45%
TriMas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/20/2025 | $25.84 | $25.83 (-0.04%) | $25.86 | $25.35 | 488.22 K | $1.05 B |
| 05/19/2025 | $24.64 | $25.82 (4.79%) | $25.85 | $24.56 | 764.30 K | $1.05 B |
| 05/16/2025 | $24.72 | $24.93 (0.85%) | $25.12 | $24.36 | 487.00 K | $1.01 B |
| 05/15/2025 | $24.10 | $24.73 (2.61%) | $24.81 | $24.10 | 420.90 K | $1.00 B |
| 05/14/2025 | $24.10 | $24.12 (0.08%) | $24.30 | $23.65 | 409.62 K | $979.40 M |
| 05/13/2025 | $24.57 | $24.13 (-1.79%) | $24.75 | $24.09 | 347.84 K | $979.81 M |
| 05/12/2025 | $25.18 | $24.54 (-2.54%) | $25.43 | $24.46 | 356.82 K | $996.45 M |
| 05/09/2025 | $24.50 | $24.21 (-1.18%) | $24.54 | $24.05 | 285.83 K | $983.05 M |
| 05/08/2025 | $24.60 | $24.52 (-0.33%) | $24.92 | $24.30 | 254.92 K | $995.64 M |
| 05/07/2025 | $24.78 | $24.42 (-1.45%) | $25.13 | $24.30 | 213.64 K | $991.58 M |
| 05/06/2025 | $24.35 | $24.60 (1.03%) | $24.80 | $24.35 | 288.61 K | $998.89 M |
| 05/05/2025 | $25.01 | $24.64 (-1.48%) | $25.60 | $24.64 | 304.40 K | $1.00 B |
| 05/02/2025 | $24.39 | $24.75 (1.48%) | $25.24 | $24.20 | 408.80 K | $1.00 B |
| 05/01/2025 | $23.84 | $24.20 (1.51%) | $24.60 | $23.84 | 604.44 K | $982.65 M |
| 04/30/2025 | $23.30 | $24.05 (3.22%) | $24.18 | $22.67 | 965.70 K | $976.56 M |
| 04/29/2025 | $24.45 | $23.58 (-3.56%) | $24.45 | $22.17 | 858.82 K | $957.47 M |
| 04/28/2025 | $21.43 | $20.99 (-2.05%) | $21.76 | $20.95 | 745.82 K | $852.30 M |
| 04/25/2025 | $21.44 | $21.33 (-0.51%) | $21.63 | $20.81 | 712.90 K | $866.11 M |
| 04/24/2025 | $21.03 | $21.39 (1.71%) | $21.80 | $20.59 | 1.62 M | $867.86 M |
| 04/23/2025 | $20.89 | $20.99 (0.48%) | $21.78 | $20.60 | 735.31 K | $851.63 M |
| 04/22/2025 | $20.34 | $20.79 (2.21%) | $20.94 | $19.98 | 313.00 K | $843.51 M |
| 04/21/2025 | $21.29 | $20.24 (-4.93%) | $22.08 | $20.05 | 311.30 K | $821.20 M |
| 04/17/2025 | $20.22 | $20.61 (1.93%) | $20.68 | $20.22 | 286.50 K | $836.21 M |
| 04/16/2025 | $20.49 | $20.29 (-0.98%) | $21.75 | $19.98 | 321.94 K | $823.23 M |
| 04/15/2025 | $20.82 | $20.58 (-1.15%) | $21.10 | $20.45 | 360.60 K | $834.99 M |
| 04/14/2025 | $22.10 | $21.00 (-4.98%) | $22.63 | $20.84 | 305.71 K | $852.04 M |
| 04/11/2025 | $20.86 | $21.17 (1.49%) | $22.28 | $20.33 | 178.51 K | $858.93 M |
| 04/10/2025 | $20.81 | $20.78 (-0.14%) | $21.29 | $20.44 | 225.32 K | $843.11 M |
| 04/09/2025 | $19.73 | $21.46 (8.77%) | $21.83 | $19.45 | 367.41 K | $870.70 M |
| 04/08/2025 | $20.83 | $19.90 (-4.46%) | $21.15 | $19.54 | 458.30 K | $807.40 M |
| 04/07/2025 | $20.78 | $20.46 (-1.54%) | $21.77 | $20.07 | 400.03 K | $830.13 M |
| 04/04/2025 | $21.91 | $21.25 (-3.01%) | $22.72 | $20.63 | 390.30 K | $862.18 M |
| 04/03/2025 | $22.99 | $22.35 (-2.78%) | $23.06 | $22.32 | 295.74 K | $906.81 M |
| 04/02/2025 | $23.20 | $23.57 (1.59%) | $23.61 | $23.01 | 188.30 K | $956.31 M |
| 04/01/2025 | $23.47 | $23.45 (-0.09%) | $23.73 | $23.11 | 263.80 K | $951.44 M |
| 03/31/2025 | $23.24 | $23.43 (0.82%) | $23.54 | $22.90 | 288.02 K | $950.63 M |
| 03/28/2025 | $23.21 | $23.33 (0.52%) | $23.61 | $22.82 | 376.00 K | $946.57 M |
| 03/27/2025 | $23.90 | $23.22 (-2.85%) | $24.07 | $23.20 | 254.00 K | $942.11 M |
| 03/26/2025 | $23.47 | $23.94 (2%) | $24.08 | $23.47 | 225.40 K | $971.32 M |
| 03/25/2025 | $23.60 | $23.47 (-0.55%) | $24.59 | $23.19 | 360.60 K | $952.25 M |
| 03/24/2025 | $24.36 | $23.62 (-3.04%) | $24.96 | $23.51 | 414.22 K | $958.34 M |
| 03/21/2025 | $25.00 | $24.25 (-3%) | $25.06 | $24.18 | 680.05 K | $983.90 M |
| 03/20/2025 | $24.69 | $25.00 (1.26%) | $25.39 | $24.46 | 406.01 K | $1.01 B |
| 03/19/2025 | $25.00 | $25.39 (1.56%) | $25.55 | $24.84 | 279.01 K | $1.03 B |
| 03/18/2025 | $24.99 | $25.05 (0.24%) | $25.31 | $24.84 | 439.40 K | $1.02 B |
| 03/17/2025 | $24.20 | $25.01 (3.35%) | $25.06 | $24.20 | 354.90 K | $1.01 B |
| 03/14/2025 | $24.19 | $24.15 (-0.17%) | $24.95 | $23.78 | 314.30 K | $979.84 M |
| 03/13/2025 | $24.30 | $23.99 (-1.28%) | $24.58 | $23.81 | 384.40 K | $973.35 M |
| 03/12/2025 | $24.50 | $24.46 (-0.16%) | $24.76 | $24.02 | 577.14 K | $992.42 M |
| 03/11/2025 | $24.18 | $23.98 (-0.83%) | $24.18 | $23.27 | 362.30 K | $972.94 M |
| 03/10/2025 | $23.97 | $24.15 (0.75%) | $24.49 | $23.57 | 1.11 M | $979.84 M |
| 03/07/2025 | $23.13 | $24.25 (4.84%) | $24.27 | $22.80 | 821.70 K | $983.90 M |
| 03/06/2025 | $22.80 | $23.05 (1.1%) | $23.11 | $22.37 | 486.41 K | $935.21 M |
| 03/05/2025 | $21.89 | $22.88 (4.52%) | $22.93 | $21.81 | 661.50 K | $928.31 M |
| 03/04/2025 | $20.96 | $21.89 (4.44%) | $21.90 | $20.51 | 849.75 K | $888.15 M |
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.
