NasdaqGS - Nasdaq Real Time Price
USD
TriMas Corporation (TRS)
38.14
-0.54
(-1.40%)
At close: October 30 at 4:00:01 PM EDT
38.14
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade TriMas on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.52
39.06
37.20
38.14
38.14
644,900
Oct 29, 2026
40.71
40.88
38.18
38.68
38.68
803,200
Oct 28, 2026
39.34
39.94
39.16
39.36
39.36
409,500
Oct 27, 2026
39.53
39.78
39.35
39.51
39.51
301,000
Oct 26, 2026
39.90
40.79
39.25
39.30
39.30
424,900
Oct 23, 2026
39.88
40.14
39.01
39.60
39.60
394,300
Oct 22, 2026
39.58
40.32
39.42
39.90
39.90
486,500
Oct 21, 2026
39.79
40.06
39.17
39.83
39.83
355,000
Oct 20, 2026
39.34
39.94
38.86
39.70
39.70
345,300
Oct 19, 2026
38.90
39.47
38.74
39.43
39.43
189,400
Oct 16, 2026
39.06
39.49
38.55
38.75
38.75
345,700
Oct 15, 2026
38.71
39.16
38.61
38.95
38.95
245,400
Oct 14, 2026
38.16
38.49
37.99
38.43
38.43
326,200
Oct 13, 2026
38.08
38.49
37.88
38.40
38.40
225,900
Oct 12, 2026
38.15
38.18
37.84
37.90
37.90
337,900
Oct 9, 2026
38.44
38.54
37.96
38.15
38.15
207,100
Oct 8, 2026
38.18
38.54
38.02
38.44
38.44
207,600
Oct 7, 2026
38.47
38.76
38.05
38.25
38.25
335,100
Oct 6, 2026
39.08
39.19
38.86
38.97
38.97
143,600
Oct 5, 2026
38.90
39.13
38.37
38.93
38.93
229,200
Oct 2, 2026
38.95
39.31
38.62
39.12
39.12
179,700
Oct 1, 2026
38.41
39.65
38.03
38.57
38.57
294,800
Sep 30, 2026
39.26
39.50
38.56
38.60
38.60
370,100
Sep 29, 2026
39.31
39.48
38.93
39.30
39.30
319,800
Sep 28, 2026
38.96
39.46
38.62
39.41
39.41
392,100
Sep 25, 2026
40.00
40.17
39.07
39.15
39.15
288,300
Sep 24, 2026
39.20
39.57
38.54
39.47
39.47
428,700
Sep 23, 2026
38.70
39.60
38.36
39.20
39.20
378,000
Sep 22, 2026
38.28
38.82
38.02
38.70
38.70
332,400
Sep 21, 2026
38.25
38.39
37.86
37.86
37.86
202,500
Sep 18, 2026
38.73
38.73
37.93
38.08
38.08
363,300
Sep 17, 2026
39.67
39.67
38.46
38.60
38.60
258,100
Sep 16, 2026
38.92
39.59
38.65
39.07
39.07
385,900
Sep 15, 2026
38.40
38.72
37.99
38.69
38.69
248,100
Sep 14, 2026
38.11
38.46
37.93
38.24
38.24
298,400
Sep 11, 2026
38.77
39.02
37.99
38.34
38.34
291,900
Sep 10, 2026
38.00
38.33
37.89
38.22
38.22
299,800
Sep 9, 2026
38.43
38.67
38.16
38.24
38.24
243,100
Sep 8, 2026
39.34
39.52
38.68
38.73
38.73
254,100
Sep 4, 2026
38.71
39.51
38.71
39.48
39.48
222,900
Sep 3, 2026
39.40
39.51
38.31
38.85
38.85
270,100
Sep 2, 2026
39.25
39.92
39.06
39.19
39.19
264,300
Sep 1, 2026
38.64
39.08
38.32
38.91
38.91
413,400
Aug 31, 2026
39.19
39.67
38.57
38.78
38.78
435,400
Aug 28, 2026
39.79
39.99
38.33
39.53
39.53
305,700
Aug 27, 2026
39.98
40.17
38.90
39.58
39.58
311,500
Aug 26, 2026
39.95
40.48
39.45
40.14
40.14
622,400
Aug 25, 2026
39.91
39.91
39.16
39.75
39.75
374,300
Aug 24, 2026
39.46
40.00
39.25
39.57
39.57
508,000
Aug 21, 2026
38.96
39.39
38.40
39.38
39.38
495,700
Aug 20, 2026
38.19
38.65
38.04
38.57
38.57
264,100
Aug 19, 2026
39.10
39.45
38.21
38.53
38.53
404,300
Aug 18, 2026
39.14
39.28
38.50
38.81
38.81
448,800
Aug 17, 2026
38.94
39.19
38.58
39.14
39.14
419,800
Aug 14, 2026
38.65
39.00
38.30
38.94
38.94
266,200
Aug 13, 2026
39.47
40.46
38.57
38.70
38.70
395,700
Aug 12, 2026
40.31
40.31
39.12
39.24
39.24
391,200
Aug 11, 2026
40.23
40.95
39.51
39.76
39.76
438,800
Aug 10, 2026
39.91
40.43
39.64
40.00
40.00
430,200
Aug 7, 2026
40.87
42.08
40.10
40.24
40.24
490,100
Aug 6, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
41.30
41.75
40.36
40.48
40.48
462,000
Aug 5, 2026
40.72
41.38
40.32
40.91
40.87
372,700
Aug 4, 2026
40.91
41.50
40.27
40.51
40.47
549,500
Aug 3, 2026
40.33
41.38
39.77
40.44
40.40
684,100
Jul 31, 2026
37.75
40.09
36.89
39.93
39.89
693,100
Jul 30, 2026
37.30
38.51
35.46
38.06
38.02
881,100
Jul 29, 2026
39.87
40.09
39.09
39.33
39.29
453,000
Jul 28, 2026
40.56
40.99
40.02
40.22
40.18
437,200
Jul 27, 2026
40.24
40.67
39.90
40.56
40.52
418,300
Jul 24, 2026
40.20
40.30
39.56
40.03
39.99
267,000
Jul 23, 2026
39.62
40.34
39.03
40.22
40.18
232,600
Jul 22, 2026
40.39
40.74
39.79
39.98
39.94
323,600
Jul 21, 2026
40.16
40.76
39.80
40.53
40.49
514,400
Jul 20, 2026
40.94
41.13
39.83
39.93
39.89
312,900
Jul 17, 2026
40.21
41.19
40.16
40.68
40.64
330,000
Jul 16, 2026
40.11
41.19
40.11
40.90
40.86
407,800
Jul 15, 2026
40.64
41.15
40.14
40.39
40.35
303,000
Jul 14, 2026
40.94
41.23
40.29
40.64
40.60
231,300
Jul 13, 2026
41.14
41.49
40.14
40.53
40.49
417,700
Jul 10, 2026
41.44
42.47
40.95
41.41
41.37
234,800
Jul 9, 2026
41.22
41.92
40.99
41.48
41.44
379,600
Jul 8, 2026
40.60
40.89
39.69
40.84
40.80
429,600
Jul 7, 2026
41.21
41.21
40.12
40.76
40.72
599,700
Jul 6, 2026
42.00
42.79
41.24
41.33
41.29
350,300
Jul 2, 2026
43.28
43.52
41.14
42.01
41.97
343,500
Jul 1, 2026
44.94
45.43
43.05
43.28
43.24
469,600
Jun 30, 2026
44.47
45.17
44.32
45.03
44.99
337,700
Jun 29, 2026
44.58
44.58
43.16
44.52
44.48
338,800
Jun 26, 2026
44.15
44.61
43.62
44.58
44.54
908,900
Jun 25, 2026
44.00
44.89
43.42
44.07
44.03
417,600
Jun 24, 2026
43.11
44.24
42.84
43.60
43.56
387,400
Jun 23, 2026
43.93
44.41
43.04
43.10
43.06
505,700
Jun 22, 2026
43.78
44.87
43.30
44.36
44.32
738,200
Jun 18, 2026
42.92
44.10
42.74
43.77
43.73
1,745,700
Jun 17, 2026
42.23
43.22
42.20
42.62
42.58
546,500
Jun 16, 2026
42.02
42.69
41.86
42.23
42.19
482,300
Jun 15, 2026
42.12
42.49
41.63
41.78
41.74
804,200
Jun 12, 2026
41.16
41.65
41.09
41.32
41.28
431,900
Jun 11, 2026
40.78
41.33
40.21
41.02
40.98
662,700
Jun 10, 2026
40.82
41.24
39.75
40.43
40.39
331,500
Jun 9, 2026
40.33
41.11
39.22
40.54
40.50
456,400
Jun 8, 2026
39.40
40.12
39.40
39.77
39.73
364,100
Jun 5, 2026
39.44
40.21
39.04
39.17
39.13
296,200
Jun 4, 2026
39.47
39.89
39.06
39.55
39.51
882,300
Jun 3, 2026
39.84
40.26
38.79
39.08
39.04
523,400
Jun 2, 2026
40.02
40.73
39.84
40.11
40.07
314,900
Jun 1, 2026
40.35
40.56
39.56
39.99
39.95
231,400
May 29, 2026
41.36
41.68
40.48
40.93
40.89
354,100
May 28, 2026
40.80
41.62
40.37
41.41
41.37
591,000
May 27, 2026
41.48
41.59
40.42
41.16
41.12
411,600
May 26, 2026
40.35
41.44
40.15
41.13
41.09
441,200
May 22, 2026
39.20
40.20
38.91
40.12
40.08
451,700
May 21, 2026
38.84
39.35
38.13
39.10
39.06
435,700
May 20, 2026
37.79
39.33
37.25
39.21
39.17
527,500
May 19, 2026
38.12
38.12
36.82
37.50
37.46
318,900
May 18, 2026
38.30
38.59
37.61
38.21
38.17
296,800
May 15, 2026
39.83
39.83
38.01
38.03
37.99
308,600
May 14, 2026
39.91
40.32
39.62
39.97
39.93
319,000
May 13, 2026
40.90
41.01
39.51
39.93
39.89
455,400
May 12, 2026
41.18
41.20
40.18
40.90
40.86
421,100
May 11, 2026
42.72
42.90
41.57
41.59
41.55
656,500
May 8, 2026
42.04
43.72
41.51
42.72
42.68
617,200
May 7, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
41.73
42.23
41.12
41.88
41.84
885,600
May 6, 2026
42.17
42.48
41.58
41.61
41.53
615,900
May 5, 2026
39.33
42.08
39.21
41.46
41.38
666,400
May 4, 2026
38.16
39.66
38.16
39.11
39.03
656,400
May 1, 2026
37.39
39.08
36.91
38.53
38.46
764,200
Apr 30, 2026
36.59
38.50
35.35
37.02
36.95
820,100
Apr 29, 2026
36.69
37.03
35.92
36.08
36.01
320,900
Apr 28, 2026
37.70
37.85
36.52
36.78
36.71
529,800
Apr 27, 2026
36.78
37.77
36.19
37.58
37.51
421,400
Apr 24, 2026
36.09
36.94
35.68
36.92
36.85
423,800
Apr 23, 2026
36.33
36.56
35.90
36.20
36.13
402,400
Apr 22, 2026
37.54
37.63
36.14
36.18
36.11
466,600
Apr 21, 2026
38.28
38.88
37.27
37.33
37.26
333,100
Apr 20, 2026
38.18
38.53
37.66
38.27
38.20
469,700
Apr 17, 2026
37.82
38.69
37.65
38.24
38.17
399,500
Apr 16, 2026
37.49
37.78
37.06
37.23
37.16
299,600
Apr 15, 2026
38.88
39.08
37.29
37.65
37.58
374,500
Apr 14, 2026
38.95
39.33
38.56
39.03
38.95
311,900
Apr 13, 2026
38.27
38.96
38.00
38.85
38.77
331,400
Apr 10, 2026
38.74
38.87
38.27
38.54
38.47
244,700
Apr 9, 2026
37.54
38.79
37.40
38.63
38.56
333,800
Apr 8, 2026
37.48
37.95
37.00
37.91
37.84
778,500
Apr 7, 2026
35.39
36.45
35.38
36.18
36.11
477,700
Apr 6, 2026
35.58
35.98
35.23
35.45
35.38
517,400
Apr 2, 2026
35.80
36.25
35.19
35.68
35.61
605,900
Apr 1, 2026
36.24
36.76
35.80
36.35
36.28
688,600
Mar 31, 2026
36.00
36.37
35.48
35.94
35.87
720,900
Mar 30, 2026
36.27
36.30
35.47
35.55
35.48
349,400
Mar 27, 2026
36.07
36.64
35.37
35.67
35.60
319,700
Mar 26, 2026
36.97
37.52
36.59
36.62
36.55
335,200
Mar 25, 2026
36.92
37.53
36.67
37.17
37.10
409,900
Mar 24, 2026
35.04
36.62
35.02
36.61
36.54
549,400
Mar 23, 2026
35.07
35.62
35.00
35.31
35.24
754,800
Mar 20, 2026
34.04
34.37
33.68
34.04
33.97
764,100
Mar 19, 2026
33.63
34.32
33.09
34.11
34.04
438,600
Mar 18, 2026
34.71
35.18
34.08
34.12
34.05
617,400
Mar 17, 2026
35.83
36.08
34.67
35.14
35.07
455,500
Mar 16, 2026
35.43
35.77
35.08
35.47
35.40
469,600
Mar 13, 2026
35.66
36.02
34.71
35.04
34.97
390,800
Mar 12, 2026
36.46
36.93
34.93
35.29
35.22
459,400
Mar 11, 2026
37.69
38.82
36.87
36.93
36.86
468,900
Mar 10, 2026
36.98
39.25
36.98
38.11
38.04
621,000
Mar 9, 2026
36.76
37.20
36.39
36.75
36.68
717,800
Mar 6, 2026
38.55
38.55
37.00
37.44
37.37
579,200
Mar 5, 2026
39.11
39.70
37.99
38.69
38.62
420,700
Mar 4, 2026
38.34
39.80
37.98
39.52
39.44
468,900
Mar 3, 2026
37.18
38.40
36.91
38.33
38.26
796,500
Mar 2, 2026
38.42
39.64
37.26
37.94
37.87
763,400
Feb 27, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
37.29
39.16
36.24
39.08
39.00
990,400
Feb 26, 2026
39.86
42.00
37.22
38.00
37.89
606,400
Feb 25, 2026
36.58
37.02
35.61
36.85
36.74
549,100
Feb 24, 2026
36.60
36.72
36.12
36.40
36.29
282,200
Feb 23, 2026
36.74
37.25
36.19
36.51
36.40
239,800
Feb 20, 2026
37.74
38.12
36.56
37.08
36.97
562,000
Feb 19, 2026
36.80
38.05
36.50
38.04
37.93
479,500
Feb 18, 2026
36.43
37.07
36.22
37.03
36.92
903,300
Feb 17, 2026
36.15
36.79
35.53
36.58
36.47
386,700
Feb 13, 2026
35.78
36.81
35.60
36.27
36.16
449,900
Feb 12, 2026
36.02
36.30
35.49
35.75
35.64
278,900
Feb 11, 2026
36.27
36.63
35.87
36.01
35.90
437,700
Feb 10, 2026
36.14
36.63
35.72
36.25
36.14
450,800
Feb 9, 2026
35.95
36.27
35.88
36.00
35.89
338,300
Feb 6, 2026
35.10
36.36
35.10
36.11
36.00
403,000
Feb 5, 2026
34.89
35.07
34.49
34.78
34.68
299,000
Feb 4, 2026
35.13
35.41
34.73
35.04
34.94
264,600
Feb 3, 2026
35.04
35.44
34.63
34.92
34.82
264,900
Feb 2, 2026
34.56
35.34
34.56
34.93
34.83
273,900
Jan 30, 2026
34.33
35.00
34.16
34.77
34.67
301,000
Jan 29, 2026
34.33
34.79
33.80
34.41
34.31
333,100
Jan 28, 2026
34.46
34.55
33.90
34.29
34.19
254,200
Jan 27, 2026
34.47
34.78
34.06
34.43
34.33
237,300
Jan 26, 2026
34.70
34.82
34.27
34.55
34.45
354,400
Jan 23, 2026
34.20
34.54
33.89
34.50
34.40
327,500
Jan 22, 2026
34.84
35.19
34.12
34.32
34.22
396,400
Jan 21, 2026
33.92
34.70
33.51
34.59
34.49
361,200
Jan 20, 2026
34.24
35.36
33.52
33.73
33.63
398,400
Jan 16, 2026
34.84
35.14
34.31
34.72
34.62
422,000
Jan 15, 2026
34.75
35.19
34.40
34.90
34.80
630,900
Jan 14, 2026
34.84
35.28
34.00
34.64
34.54
403,200
Jan 13, 2026
35.17
35.60
34.55
34.81
34.71
408,800
Jan 12, 2026
35.02
35.35
34.69
35.08
34.98
426,100
Jan 9, 2026
35.00
35.51
34.79
35.07
34.97
634,100
Jan 8, 2026
34.61
35.47
34.61
34.94
34.84
887,600
Jan 7, 2026
35.46
35.56
33.82
34.66
34.56
306,600
Jan 6, 2026
36.66
36.69
35.02
35.48
35.37
594,500
Jan 5, 2026
36.23
37.04
35.65
36.69
36.58
363,500
Jan 2, 2026
35.47
36.68
35.26
36.29
36.18
604,700
Dec 31, 2025
35.50
35.92
35.21
35.45
35.34
574,900
Dec 30, 2025
35.90
36.16
35.33
35.52
35.41
238,300
Dec 29, 2025
35.94
36.26
35.60
35.94
35.83
408,500
Dec 26, 2025
35.65
36.19
35.41
36.14
36.03
282,900
Dec 24, 2025
35.72
35.93
35.63
35.63
35.52
107,600
Dec 23, 2025
35.81
35.92
35.52
35.73
35.62
397,600
Dec 22, 2025
35.24
35.99
35.21
35.81
35.70
275,400
Dec 19, 2025
34.48
35.62
34.41
35.13
35.03
993,800
Dec 18, 2025
34.25
34.82
33.76
34.65
34.55
557,900
Dec 17, 2025
34.13
34.36
33.65
33.88
33.78
751,900
Dec 16, 2025
34.18
34.48
33.88
34.18
34.08
563,600
Dec 15, 2025
34.09
34.37
33.65
34.27
34.17
550,100
Dec 12, 2025
34.18
34.18
33.65
33.91
33.81
699,600
Dec 11, 2025
34.02
34.40
33.76
34.12
34.02
544,000
Dec 10, 2025
33.78
34.23
33.34
33.90
33.80
949,400
Dec 9, 2025
33.26
33.84
33.26
33.78
33.68
697,800
Dec 8, 2025
33.48
33.76
33.17
33.36
33.26
765,900
Dec 5, 2025
32.72
33.74
32.55
33.48
33.38
989,300
Dec 4, 2025
34.18
34.40
32.51
32.72
32.62
1,137,300
Dec 3, 2025
34.40
34.47
33.76
34.18
34.08
453,500
Dec 2, 2025
33.84
34.39
33.03
34.32
34.22
588,700
Dec 1, 2025
33.88
34.17
33.31
33.74
33.64
647,300
Nov 28, 2025
33.59
34.21
33.59
34.07
33.97
336,000
Nov 26, 2025
33.06
34.10
33.06
34.00
33.90
552,900
Nov 25, 2025
32.96
33.43
32.96
33.25
33.15
644,300
Nov 24, 2025
32.00
33.08
31.67
32.85
32.75
752,900
Nov 21, 2025
31.77
32.70
31.77
32.12
32.02
730,800
Nov 20, 2025
32.57
32.99
31.70
31.77
31.68
640,200
Nov 19, 2025
31.72
32.87
31.72
32.12
32.02
1,073,800
Nov 18, 2025
31.29
32.02
31.20
31.65
31.56
2,811,900
Nov 17, 2025
31.28
31.77
31.05
31.44
31.35
1,100,200
Nov 14, 2025
32.24
32.24
31.07
31.24
31.15
705,500
Nov 13, 2025
31.39
31.42
30.43
31.08
30.99
539,300
Nov 12, 2025
31.70
32.09
31.20
31.72
31.63
1,502,200
Nov 11, 2025
31.72
31.87
31.26
31.54
31.45
516,200
Nov 10, 2025
31.39
32.75
30.94
31.58
31.49
676,600
Nov 7, 2025
31.81
32.08
30.91
31.16
31.07
740,400
Nov 6, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
32.79
33.39
31.69
31.79
31.69
719,300
Nov 5, 2025
33.70
33.70
31.88
32.63
32.49
979,200
Nov 4, 2025
38.19
38.74
33.21
33.69
33.55
1,775,600
Nov 3, 2025
35.50
36.14
35.18
36.12
35.97
271,700
Oct 31, 2025
35.56
35.77
35.07
35.53
35.38
357,700
