5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
+10.61%
3 MONTH PERFORMANCE
+44.20%
6 MONTH PERFORMANCE
+31.48%
YEAR-TO-DATE PERFORMANCE
+21.86%
1 YEAR PERFORMANCE
+21.81%
TriMas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
