$24.98 +0.03 (%) TriMas Corp - NASDAQ

Jul. 2, 2015 | 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
7/2/201524.9025.1224.1924.98731,531
7/1/201524.9925.3523.4724.95980,932
6/30/201529.5029.7429.2129.60524,885
6/29/201529.8230.1929.3829.41688,671
6/26/201530.1430.4129.8729.971,445,657
6/25/201530.5730.5729.9430.12278,904
6/24/201530.8131.1530.4730.52208,211
6/23/201530.6630.9930.4430.83146,690
6/22/201530.6630.8230.4130.55149,075
6/19/201530.6030.7830.3130.68308,430
6/18/201530.3230.5929.9930.52195,501
6/17/201530.3430.5030.0130.21178,349
6/16/201529.5030.1729.2730.141,503,237
6/15/201529.7329.8629.3829.49120,457
6/12/201529.9830.0829.7630.0086,656
6/11/201529.8629.9929.5929.9769,944
6/10/201529.6329.9629.5629.84127,303
6/9/201529.6929.6929.4729.56109,282
6/8/201529.5629.6529.2629.61364,699
6/5/201529.5729.7329.1229.70111,645
6/4/201529.5529.7429.2029.57245,850
6/3/201529.5429.8329.4029.73116,878
6/2/201529.2029.7828.9829.42127,508
6/1/201529.0329.4528.6029.40189,419
5/29/201528.9129.1028.6228.90196,599
5/28/201529.0029.0428.5028.86138,262
5/27/201528.9729.1128.5829.06215,507
5/26/201529.1629.3028.5528.99205,053
5/22/201530.0130.2229.3029.35194,588
5/21/201529.6630.2429.6630.09176,362
5/20/201529.4129.8029.2829.61141,465
5/19/201529.3129.4628.9129.35132,688
5/18/201528.9829.4828.8329.43143,894
5/15/201529.2929.2928.6728.96131,639
5/14/201529.0629.4828.9729.26110,329
5/13/201528.9429.1528.5128.9288,049
5/12/201528.2828.7427.7428.74183,473
5/11/201528.2128.6328.2128.34159,975
5/8/201528.2228.2728.0128.18253,891
5/7/201528.1628.1927.8328.04183,358
5/6/201528.2628.3227.7828.29142,016
5/5/201528.2028.4828.0528.14270,574
5/4/201528.0628.4627.8928.24391,523
5/1/201528.2128.4327.8728.09336,400
4/30/201528.3228.5027.8628.17436,846
4/29/201530.2231.0928.3128.55476,403
4/28/201532.0032.0030.3630.53402,269
4/27/201531.1131.8931.0531.74345,388
4/24/201531.4031.5030.6531.11232,060
4/23/201531.1931.2930.9531.25103,944
4/22/201531.1031.4430.9131.2177,330
4/21/201531.2431.3330.8730.99108,244
4/20/201530.6631.5330.5931.16237,500
4/17/201531.0331.3630.3530.57320,815
4/16/201532.2932.3031.2731.29163,414
4/15/201532.0432.5431.8032.41105,658
4/14/201531.7331.9231.0631.89196,246
4/13/201530.9131.9230.9031.58184,897
4/10/201531.3631.3630.8530.88105,704
4/9/201531.3231.4630.6431.10110,365
4/8/201531.0831.3230.6731.23193,140
4/7/201530.2931.2930.2931.13304,036
4/6/201530.0630.3530.0530.30482,725
4/2/201530.4931.0330.1030.17439,562
4/1/201530.6730.6830.1930.54150,934
3/31/201530.9031.0230.4030.79137,213
3/30/201530.4931.2230.2531.10237,544
3/27/201529.4330.4729.2730.37292,456
3/26/201529.5430.1529.4729.50122,186
3/25/201530.0530.9329.5229.53131,672
3/24/201529.5130.2129.5129.9897,986
3/23/201529.5629.8429.3329.58147,235
3/20/201529.6630.1627.0129.56319,114
3/19/201529.6830.2728.9729.48118,355
3/18/201528.8730.0428.6629.87209,060
3/17/201528.9529.1328.2929.05289,987
3/16/201530.0830.2829.2529.50169,220
3/13/201530.0130.2829.5829.99182,588
3/12/201529.1330.0628.8229.99331,872
3/11/201529.5929.7428.2328.84303,529
3/10/201529.8130.2429.6429.651,114,137
3/9/201530.1030.3529.9930.13161,359
3/6/201529.9730.3929.9630.10276,637
3/5/201530.0830.5429.5530.16211,725
3/4/201529.9930.1929.3930.13518,402
3/3/201530.4130.5030.1030.12216,438
3/2/201529.8930.6429.4830.61286,049
2/27/201529.9130.2429.6829.96330,509
2/26/201530.6131.8429.4130.05462,138
2/25/201529.5031.8529.3530.77429,454
2/24/201529.3529.6629.0129.42367,589
2/23/201529.8529.9829.3329.35272,119
2/20/201529.9630.1729.2730.00350,224
2/19/201530.1430.5629.8429.97116,863
2/18/201530.0830.5430.0830.3192,818
2/17/201530.1230.4729.9030.23138,406
2/13/201530.0830.8129.6530.11176,870
2/12/201529.9130.0929.6229.98175,683
2/11/201529.9630.0029.3529.65111,419
2/10/201530.2130.4029.7030.07144,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!