$17.81 -0.21 (%) TriMas Corp - NASDAQ

Sep. 23, 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
9/23/201618.0218.1117.7717.81128,507
9/22/201617.6718.0417.6718.02129,329
9/21/201617.4317.6617.3017.50757,953
9/20/201617.5217.5617.3317.45115,642
9/19/201617.2017.4917.1217.43192,203
9/16/201617.3717.7117.0017.09291,480
9/15/201617.4617.5717.2217.35160,775
9/14/201617.7417.8017.3817.42106,063
9/13/201618.0518.2817.6217.69130,043
9/12/201618.2818.3318.0018.15355,521
9/9/201618.8918.8918.4318.43149,497
9/8/201618.9719.0218.7318.94252,247
9/7/201618.9919.1118.8218.99268,283
9/6/201619.6119.6118.9118.98171,584
9/2/201619.3119.5119.2119.5066,881
9/1/201619.2919.2918.8219.15111,144
8/31/201619.5419.5818.9719.18215,926
8/30/201619.2619.6519.2119.62115,023
8/29/201618.9119.2318.7319.2390,720
8/26/201618.8819.2618.7818.8665,387
8/25/201618.7118.9118.6718.9080,087
8/24/201618.7918.9018.7218.8190,917
8/23/201618.8218.9118.7318.8388,434
8/22/201618.6418.7418.4918.6984,488
8/19/201618.4318.7218.3418.6580,501
8/18/201618.3918.4918.3118.44129,522
8/17/201618.4618.5518.3218.43132,281
8/16/201618.4418.5218.3418.48167,820
8/15/201618.1118.4617.7718.4593,249
8/12/201618.1718.3718.0018.02126,823
8/11/201618.1218.3818.1218.18184,670
8/10/201618.2218.3118.0318.12144,691
8/9/201618.4418.5618.1518.18403,240
8/8/201618.0818.5517.9618.47196,053
8/5/201617.6718.1617.6418.08253,322
8/4/201617.7017.9517.5917.60239,342
8/3/201617.5417.7517.3817.66258,737
8/2/201617.7217.7217.3517.50250,867
8/1/201617.8017.8017.4017.69353,268
7/29/201618.1618.1717.7717.87502,876
7/28/201619.0219.2118.1318.33825,899
7/27/201619.5620.1219.5620.01448,354
7/26/201619.3619.6919.3119.56220,412
7/25/201619.4019.6119.3219.39166,428
7/22/201619.4519.4719.2019.43133,082
7/21/201619.1019.7718.3319.46249,162
7/20/201619.5519.6319.4319.53352,308
7/19/201619.4419.5519.2319.51224,347
7/18/201619.1919.5819.1919.49191,248
7/15/201619.0919.2818.7319.24222,606
7/14/201618.9718.9918.8018.96157,514
7/13/201618.8719.1118.7518.78121,701
7/12/201618.6818.9318.5918.83132,089
7/11/201618.4918.6618.4618.56106,805
7/8/201618.2518.4818.2418.43133,997
7/7/201618.0718.2017.9318.02194,456
7/6/201617.9418.1717.5518.08282,883
7/5/201618.1118.3517.8518.00425,067
7/1/201617.9818.3517.9818.29131,168
6/30/201617.9018.1317.6218.00217,862
6/29/201617.7718.2617.5317.81353,611
6/28/201617.5017.6217.3917.54236,457
6/27/201617.4117.4217.1017.25427,713
6/24/201617.7317.9117.2517.72622,871
6/23/201618.1818.4117.4218.41174,204
6/22/201617.2718.0117.2318.00491,074
6/21/201617.0017.1816.8817.17205,807
6/20/201616.7417.2916.5217.02132,944
6/17/201616.6816.9816.3916.56408,097
6/16/201616.5016.6516.3016.62154,093
6/15/201616.6816.8616.5316.57147,309
6/14/201616.6516.7916.5216.6693,923
6/13/201617.0617.4316.6616.72146,941
6/10/201617.0017.5116.8017.15179,308
6/9/201617.4717.4717.0617.26122,847
6/8/201617.3717.6517.3017.60159,767
6/7/201617.3117.4717.2717.30134,893
6/6/201617.1117.4417.1117.34107,378
6/3/201617.4417.4416.7917.1272,818
6/2/201617.3017.4917.0817.43125,627
6/1/201617.0117.4116.6317.38103,990
5/31/201617.2617.2817.0517.0991,153
5/27/201617.2217.3517.0517.1981,200
5/26/201617.4317.6717.1517.20135,184
5/25/201617.0817.4216.9317.35162,831
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center