$16.98 0.00 (%) TriMas Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRS historical data

Date Open High Low Close Volume
5/24/201616.5117.0316.5016.98188,450
5/23/201616.4816.8216.3616.37230,907
5/20/201616.3016.5316.2816.48137,788
5/19/201616.1016.6116.1016.19157,406
5/18/201616.1716.5516.1316.24386,543
5/17/201616.6116.7216.1416.26291,401
5/16/201616.3816.8116.2916.67155,014
5/13/201616.6916.9216.3616.38103,850
5/12/201617.1317.2516.6616.7784,000
5/11/201617.2117.3417.0517.0665,117
5/10/201616.9717.3116.9517.2762,203
5/9/201617.1017.2716.7616.8673,884
5/6/201617.1417.4216.8717.0694,643
5/5/201617.5917.6015.6317.17104,851
5/4/201618.0218.1917.3217.4999,003
5/3/201617.9218.1817.8518.09252,059
5/2/201618.1518.1517.7718.07123,747
4/29/201617.5418.4617.1418.10202,149
4/28/201618.5018.5017.4617.46197,433
4/27/201618.6018.7418.2718.4498,599
4/26/201618.2618.7118.1718.64114,092
4/25/201618.3118.5718.0318.17108,454
4/22/201618.0718.5218.0718.42169,039
4/21/201618.3018.3518.0818.10112,196
4/20/201618.0618.4118.0418.31213,921
4/19/201617.9618.1517.8417.9678,636
4/18/201617.9818.0717.8117.8565,478
4/15/201617.6218.0317.3118.02244,623
4/14/201617.6118.0417.2317.73109,627
4/13/201617.4817.9017.4817.68279,390
4/12/201617.1517.6017.1517.35119,202
4/11/201617.3517.7317.1717.2199,796
4/8/201617.4317.7117.0617.22120,344
4/7/201616.9917.3316.8817.21219,144
4/6/201617.3217.3416.8717.1479,694
4/5/201617.5117.5517.2417.25116,901
4/4/201617.8018.0017.5417.63161,170
4/1/201617.3017.9216.9117.80148,914
3/31/201618.0118.2717.4517.52129,938
3/30/201617.9618.1817.5118.06184,959
3/29/201617.2917.8617.0417.85124,719
3/28/201617.3317.6216.6717.41257,406
3/24/201616.9417.3616.7517.33107,448
3/23/201617.4517.5717.0017.01166,131
3/22/201617.6317.7817.4617.5286,153
3/21/201617.9318.0417.7017.76129,992
3/18/201617.9418.2917.7317.93230,955
3/17/201617.2117.9417.2117.84128,979
3/16/201617.0017.2716.8317.15152,481
3/15/201617.2017.2916.9717.02131,225
3/14/201617.6317.8917.3317.41108,751
3/11/201617.4717.7817.3817.75110,017
3/10/201617.7017.7017.0217.33340,886
3/9/201617.4917.8217.0617.67273,784
3/8/201617.9318.0417.3617.38201,858
3/7/201617.5217.9517.2417.93243,501
3/4/201617.3217.8017.1317.64250,533
3/3/201616.5217.2716.4417.26173,010
3/2/201616.9017.0316.0816.54399,031
3/1/201616.7317.0516.3517.00163,161
2/29/201616.2416.8316.2416.54299,269
2/26/201616.0516.3615.2116.30431,325
2/25/201616.0017.0015.7916.15762,609
2/24/201615.5015.6915.1915.65442,807
2/23/201615.8716.0915.0915.68578,020
2/22/201615.8016.3015.6115.98252,882
2/19/201615.8716.4915.6215.80331,097
2/18/201615.9516.0415.1315.95172,793
2/17/201615.3716.0915.2015.88369,383
2/16/201615.6515.6514.7615.20414,769
2/12/201615.9215.9215.2815.60443,037
2/11/201616.0616.5115.2715.45279,187
2/10/201616.2716.7916.1916.25165,064
2/9/201616.2716.7216.0716.18155,661
2/8/201616.3816.5716.1216.49280,476
2/5/201616.8817.1216.5716.61261,512
2/4/201616.5817.6716.5817.08228,268
2/3/201616.9217.0316.2916.82263,078
2/2/201617.1017.3916.6316.71173,210
2/1/201617.1017.6016.7317.39349,023
1/29/201617.0317.3916.9817.29480,006
1/28/201617.4117.4816.7917.01208,820
1/27/201617.4317.7017.0017.11244,947
1/26/201616.9717.7116.8317.51235,817
1/25/201617.3417.4016.6116.82252,167
1/22/201617.4517.9917.0117.43212,472
1/21/201617.4117.6317.0817.19548,761
1/20/201616.8217.7316.4617.41252,086
1/19/201617.7818.0417.1117.12337,187
1/15/201617.7018.1217.3117.60276,672
1/14/201617.7718.5017.6218.23345,840
1/13/201618.1118.3317.5517.71445,096
1/12/201618.0518.1217.6318.01350,548
1/11/201617.8618.0117.5117.89173,782
1/8/201618.0318.2617.6717.82296,207
1/7/201617.5718.1017.2218.01276,448
1/6/201617.6818.0217.6117.84187,538
1/5/201618.2718.5217.7717.9999,933
1/4/201618.4118.6217.5118.19251,113
12/31/201518.8618.9618.5018.65179,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center