$24.33 -0.61 (%) TriMas Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRS historical data

Date Open High Low Close Volume
9/30/201424.9024.9824.3224.33569,618
9/29/201424.6624.9724.5424.94713,981
9/26/201425.1125.1224.7824.95882,040
9/25/201425.4225.6924.9025.051,244,126
9/24/201426.1726.3525.0225.52841,909
9/23/201426.7826.9126.3726.60823,944
9/22/201428.6428.6824.5726.592,586,352
9/19/201430.2230.2729.4329.54379,278
9/18/201430.4330.5530.0730.16288,072
9/17/201430.6830.7230.1730.30222,610
9/16/201430.3530.6530.2630.59371,670
9/15/201430.7330.7330.3230.51111,079
9/12/201431.0431.0530.6930.78216,506
9/11/201430.8931.2130.8830.99290,580
9/10/201430.8631.2030.8031.10279,527
9/9/201430.8030.9430.4730.91215,431
9/8/201430.9031.0330.7630.85163,597
9/5/201430.8331.0030.6331.00251,140
9/4/201431.4431.7030.8930.93258,338
9/3/201431.6431.7431.3031.42158,408
9/2/201431.8731.9831.5331.57270,200
8/29/201431.6931.7231.1731.70210,916
8/28/201431.8032.2931.6531.73191,925
8/27/201432.4632.4631.9632.00223,456
8/26/201432.5532.6232.2332.26182,753
8/25/201432.7332.8332.4532.5766,360
8/22/201432.3832.6932.2232.48154,903
8/21/201432.2732.5331.8532.40288,139
8/20/201432.6232.7732.0632.23159,002
8/19/201432.9933.0332.7432.76141,445
8/18/201432.8933.3632.6632.90271,598
8/15/201432.9632.9632.4532.65378,300
8/14/201432.4132.6732.2332.6685,129
8/13/201432.6332.7732.2232.41113,574
8/12/201432.5232.8532.2732.49214,520
8/11/201431.9633.1731.9632.59145,342
8/8/201431.6131.9531.5431.86174,734
8/7/201432.0832.2231.5731.63243,694
8/6/201431.3732.3031.3531.92478,766
8/5/201431.7332.2831.5531.64224,940
8/4/201431.6031.9431.4131.93219,121
8/1/201431.6031.9231.3931.56394,775
7/31/201433.0833.1331.5631.68674,852
7/30/201433.9033.9933.2333.42234,627
7/29/201434.4834.6533.5333.72213,913
7/28/201435.0735.2934.3134.50182,155
7/25/201435.0035.3834.8435.13157,672
7/24/201435.6835.9334.9335.30201,287
7/23/201436.3736.6735.6235.66107,120
7/22/201436.1736.8536.1036.38180,518
7/21/201435.9036.1135.6036.02106,271
7/18/201435.6536.2335.6536.13225,309
7/17/201436.0936.4835.7135.76183,863
7/16/201436.9036.9036.2036.39138,603
7/15/201436.9037.1236.5136.61147,343
7/14/201437.0737.1236.8536.97127,234
7/11/201436.7536.9036.3236.77111,991
7/10/201436.6037.2536.1836.91370,064
7/9/201437.5037.6837.2337.30179,538
7/8/201437.7137.7137.3137.48175,030
7/7/201438.2738.2737.7237.85153,291
7/3/201438.6338.8538.3838.52121,384
7/2/201438.6139.1638.3938.59197,446
7/1/201438.3539.0338.1738.86391,375
6/30/201438.1838.2537.8138.13201,398
6/27/201437.2538.5137.2538.31390,407
6/26/201437.7237.8737.3937.5475,069
6/25/201437.1537.7137.1537.63128,333
6/24/201437.4838.0637.2537.45228,157
6/23/201437.8737.8737.5537.65148,259
6/20/201437.8837.9337.5337.85248,638
6/19/201437.7237.7237.4037.65203,503
6/18/201437.2537.7337.0237.61192,426
6/17/201436.4537.2736.1737.24233,771
6/16/201436.1336.7436.0636.56156,319
6/13/201436.4136.5335.8536.14257,856
6/12/201436.2436.4835.9136.27214,644
6/11/201436.5136.7136.3936.48207,804
6/10/201436.5136.8036.2536.68141,299
6/9/201436.6936.9436.5336.75130,582
6/6/201435.9936.8335.9236.82153,347
6/5/201434.6136.0234.5235.79299,134
6/4/201434.5834.8034.1434.59309,300
6/3/201434.5935.0334.5634.84364,139
6/2/201435.3035.3034.7635.00230,459
5/30/201435.5635.7135.0535.11198,503
5/29/201435.9135.9135.1335.45164,372
5/28/201436.6136.8835.6935.69156,431
5/27/201435.7836.8335.2636.81212,926
5/23/201435.0935.4834.8435.48133,897
5/22/201435.4635.5434.8635.0390,305
5/21/201435.0535.8234.8835.45211,979
5/20/201434.7035.1634.4734.94346,145
5/19/201434.5635.0834.4234.92134,135
5/16/201434.5934.8234.0134.79166,533
5/15/201434.1035.0033.9634.66277,916
5/14/201434.8234.8234.1734.39192,992
5/13/201435.8535.8934.7634.80168,052
5/12/201434.9836.2834.9535.99201,757
5/9/201434.3834.9534.0334.89156,138
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center