$17.08 0.00 (%) TriMas Corp - NASDAQ

Feb. 4, 2016 | 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
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
12/30/201518.6619.0618.5318.89177,154
12/29/201519.2119.3718.1418.75308,855
12/28/201519.1819.3818.9419.07114,174
12/24/201519.4619.7219.1719.2452,272
12/23/201518.7919.5418.7419.42203,806
12/22/201518.3618.7618.0218.63114,386
12/21/201518.1818.5917.9318.32134,223
12/18/201518.1718.2217.8618.03391,657
12/17/201518.9019.4718.2118.22177,521
12/16/201518.9719.0618.6018.90225,705
12/15/201519.3619.4818.8118.88173,842
12/14/201519.1519.3218.8019.25234,431
12/11/201519.3119.8419.0219.12242,525
12/10/201519.8319.9619.5719.70249,503
12/9/201519.8320.1819.4619.87153,021
12/8/201520.0320.3819.7819.85128,229
12/7/201520.7921.9420.1520.30166,972
12/4/201520.8221.1520.7720.95139,876
12/3/201520.9721.2120.5420.67150,369
12/2/201521.7222.0220.7220.85234,090
12/1/201521.7621.8421.4421.78198,683
11/30/201521.0621.7021.0321.63196,091
11/27/201520.9121.1720.7421.0861,210
11/25/201521.1221.4320.8720.97110,814
11/24/201520.7521.2020.5521.15184,015
11/23/201520.9821.1820.8020.86159,104
11/20/201521.0221.2520.9321.07211,647
11/19/201519.8421.0119.7520.93287,520
11/18/201519.8620.1219.7519.99282,634
11/17/201520.2320.4119.7419.84186,509
11/16/201520.2220.3819.6520.24300,122
11/13/201520.1521.7219.5020.17275,836
11/12/201520.5520.7920.1720.28196,859
11/11/201520.9521.0020.3020.84211,299
11/10/201520.7621.5420.3220.84384,272
11/9/201520.8520.9220.1920.42184,054
11/6/201520.3720.8320.1720.72152,726
11/5/201520.5820.7520.1620.54210,010
11/4/201520.7521.1120.5720.62350,164
11/3/201520.5520.9320.4720.65297,563
11/2/201520.0920.9920.0920.62442,088
10/30/201520.0521.0819.6820.01479,884
10/29/201520.5721.6519.6319.91546,511
10/28/201518.5019.4518.5019.16408,123
10/27/201518.7018.7518.3118.41231,111
10/26/201518.7719.0418.6018.70159,668
10/23/201518.6518.9218.4118.81144,241
10/22/201517.5918.6517.5918.56190,366
10/21/201517.6017.6317.2617.45240,417
10/20/201517.2117.9317.1217.55235,477
10/19/201517.6117.7617.2217.23285,899
10/16/201517.6217.7416.8317.70237,470
10/15/201517.5917.8317.1017.66372,592
10/14/201517.9118.0317.4817.56184,589
10/13/201518.0718.4317.8517.88244,578
10/12/201518.5919.5718.0018.19253,617
10/9/201519.5619.8218.5018.56417,367
10/8/201518.5919.5118.3719.50367,097
10/7/201518.2218.9818.0318.61538,051
10/6/201517.1618.7217.1618.12463,283
10/5/201516.7117.8616.7017.16508,579
10/2/201515.6516.5915.5116.59613,618
10/1/201516.4116.4115.2915.78350,936
9/30/201515.7816.4115.5816.35498,293
9/29/201516.2216.2715.6515.67177,484
9/28/201516.4616.4916.1516.18212,904
9/25/201516.6116.6116.4116.53196,521
9/24/201516.4916.5316.0416.41352,451
9/23/201516.8216.9616.4916.61356,140
9/22/201516.6016.8616.5016.74212,096
9/21/201516.8016.8816.3816.72425,205
9/18/201516.6016.9416.5216.64415,867
9/17/201517.4317.4316.7916.85231,699
9/16/201517.2017.5117.2017.40204,612
9/15/201516.8617.1816.8417.11218,258
9/14/201517.3017.3016.6316.81204,780
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center