TRIMAS $35.33

up +0.16


19/6/2013 04:19 PM  |  NASDAQ : TRS  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

TRS historical data

Date Open High Low Close Volume
6/19/2013 35.17 35.78 35.15 35.33 1576
6/18/2013 35.17 35.50 34.96 35.17 1733
6/17/2013 34.15 35.55 33.66 34.99 3664
6/14/2013 34.09 34.35 33.50 33.66 1844
6/13/2013 33.81 34.24 33.61 34.09 1596
6/12/2013 34.29 34.44 33.62 33.72 1822
6/11/2013 33.56 34.20 33.55 33.92 1172
6/10/2013 33.76 34.27 33.37 33.99 1925
6/7/2013 33.24 33.36 32.53 33.10 1154
6/6/2013 31.97 32.97 31.81 32.94 3082
6/5/2013 32.27 32.30 31.91 32.04 1388
6/4/2013 32.76 32.93 32.20 32.39 1045
6/3/2013 32.42 32.82 32.03 32.62 2259
5/31/2013 31.73 32.81 31.73 32.25 2532
5/30/2013 32.53 32.94 32.32 32.94 1953
5/29/2013 32.19 32.50 31.75 32.33 1776
5/28/2013 33.01 33.01 32.01 32.40 1743
5/24/2013 32.47 32.92 31.97 32.41 1533
5/23/2013 32.39 32.68 32.30 32.61 1312
5/22/2013 32.88 33.16 32.50 32.63 1952
5/21/2013 32.81 32.91 32.56 32.78 1415
5/20/2013 32.36 33.10 32.27 32.70 3537
5/17/2013 32.78 32.93 32.27 32.40 1861
5/16/2013 32.04 32.76 31.87 32.47 1185
5/15/2013 31.76 32.11 31.51 32.07 1517
5/14/2013 31.25 31.99 31.18 31.77 1566
5/13/2013 31.57 31.57 31.07 31.16 702
5/10/2013 31.40 31.69 31.00 31.55 1248
5/9/2013 32.05 32.06 31.34 31.41 999
5/8/2013 31.43 32.08 31.43 32.03 1707
5/7/2013 31.68 31.80 31.38 31.53 2195
5/6/2013 31.14 31.54 31.04 31.52 580
5/3/2013 30.80 31.71 30.65 31.20 3663
5/2/2013 29.94 30.53 29.76 30.45 1806
5/1/2013 30.34 30.36 29.10 29.84 3517
4/30/2013 30.23 30.52 29.94 30.50 1656
4/29/2013 30.13 30.52 29.98 30.27 1080
4/26/2013 30.33 30.33 29.97 30.03 2511
4/25/2013 30.15 30.57 29.27 30.38 1737
4/24/2013 29.48 30.29 29.48 29.97 1942
4/23/2013 28.90 29.60 28.76 29.60 1926
4/22/2013 27.94 28.84 27.16 28.56 1743
4/19/2013 27.95 28.30 27.54 27.88 1214
4/18/2013 28.24 28.44 27.51 27.93 1631
4/17/2013 28.77 28.84 27.59 28.24 1805
4/16/2013 29.10 29.36 28.88 29.15 1038
4/15/2013 30.05 30.16 28.48 28.90 1597
4/12/2013 30.26 30.49 29.81 30.20 1393
4/11/2013 30.30 30.64 30.27 30.50 697
4/10/2013 29.38 30.71 29.33 30.28 2011
4/9/2013 29.72 29.95 29.32 29.41 788
4/8/2013 29.73 29.73 29.22 29.69 873
4/5/2013 29.31 29.73 29.31 29.62 1038
4/4/2013 29.82 29.92 29.37 29.92 1568
4/3/2013 31.04 31.04 29.40 29.82 2992
4/2/2013 32.18 32.18 30.77 30.92 1848
4/1/2013 32.53 32.53 31.67 31.94 2583
3/28/2013 32.18 32.69 31.99 32.47 1599
3/27/2013 31.77 32.25 31.70 32.11 1350
3/26/2013 32.17 32.25 31.80 31.96 1843
3/25/2013 31.88 32.27 31.72 31.90 2499
3/22/2013 31.63 31.77 31.14 31.74 1467
3/21/2013 31.41 31.67 31.27 31.41 1745
3/20/2013 31.36 31.62 31.00 31.59 1591
3/19/2013 31.04 31.56 30.72 31.06 2334
3/18/2013 30.23 30.92 30.22 30.86 1494
3/15/2013 30.56 30.80 30.50 30.63 3830
3/14/2013 29.73 30.45 29.61 30.42 2784
3/13/2013 29.22 29.62 29.09 29.58 2073
3/12/2013 29.24 29.36 29.06 29.12 1057
3/11/2013 29.15 29.42 28.96 29.23 1147
3/8/2013 29.25 29.60 28.94 29.27 2244
3/7/2013 28.80 29.14 28.67 29.12 1781
3/6/2013 29.25 29.25 28.54 28.71 3874
3/5/2013 28.80 29.23 28.77 29.10 1725
3/4/2013 28.98 29.12 28.41 28.82 1901
3/1/2013 28.75 29.19 28.52 29.01 4065
2/28/2013 28.65 29.20 28.34 28.69 7377
2/27/2013 28.79 30.90 28.66 29.95 4049
2/26/2013 29.70 29.76 27.54 28.87 2776
2/25/2013 30.84 30.84 29.35 29.45 1334
2/22/2013 30.14 30.56 30.03 30.54 1573
2/21/2013 30.54 30.54 29.43 29.93 1199
2/20/2013 31.45 31.49 30.43 30.53 1156
2/19/2013 31.13 31.68 31.13 31.35 2048
2/15/2013 31.96 31.96 31.01 31.13 2001
2/14/2013 31.63 31.94 31.63 31.73 709
2/13/2013 31.53 31.82 31.40 31.66 1028
2/12/2013 31.18 32.13 31.18 31.31 1736
2/11/2013 30.98 31.17 30.86 31.05 880
2/8/2013 30.71 31.20 29.82 30.90 1385
2/7/2013 30.98 31.00 30.25 30.56 1278
2/6/2013 30.73 30.95 30.68 30.90 1252
2/5/2013 30.80 31.07 30.63 30.90 3183
2/4/2013 31.44 31.61 30.55 30.62 3001
2/1/2013 31.15 31.96 30.74 31.45 1847
1/31/2013 30.87 31.16 30.76 30.89 2308
1/30/2013 30.79 31.05 30.63 30.84 1727
1/29/2013 30.92 30.92 30.46 30.75 1615
1/28/2013 30.58 31.25 30.44 30.87 2141
Marketplace
Trading Center