TriMas Corp $32.76

down -0.04


17/4/2014 08:10 PM  |  NASDAQ : TRS  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRS historical data

Date Open High Low Close Volume
4/17/201432.6933.0932.5432.76198,874
4/16/201431.6632.9231.6232.80197,494
4/15/201431.6731.8030.8031.54354,797
4/14/201431.9231.9531.1831.45362,239
4/11/201432.1432.5831.1931.62378,349
4/10/201432.7132.8331.7732.40263,159
4/9/201432.6932.8432.3432.64235,316
4/8/201431.8832.7831.8832.56236,217
4/7/201432.5132.8931.6731.94146,636
4/4/201434.0034.0032.5432.61177,962
4/3/201434.0534.0533.5033.84248,581
4/2/201434.1734.3333.9534.10436,844
4/1/201433.1834.3332.9134.15254,314
3/31/201433.3533.3832.9733.20295,084
3/28/201433.2334.0432.9133.12231,297
3/27/201433.3533.5733.0633.29162,854
3/26/201434.3434.3433.2333.35287,119
3/25/201434.3634.6733.8534.04130,757
3/24/201435.0735.0733.6434.22186,359
3/21/201434.6335.0034.4534.90317,968
3/20/201434.6634.9834.1534.38364,809
3/19/201435.0135.0134.5134.75144,879
3/18/201434.7135.0034.3535.00246,081
3/17/201434.9035.5934.5334.65173,062
3/14/201434.0034.8033.9534.72187,071
3/13/201434.4534.4533.9734.05320,258
3/12/201434.0134.2533.8434.23136,320
3/11/201434.7834.8734.2234.30174,671
3/10/201434.6835.0334.5134.83157,709
3/7/201434.7035.3334.5034.85170,877
3/6/201433.9334.4533.8034.40209,716
3/5/201433.7533.8933.4833.75200,112
3/4/201433.7334.1033.4133.74308,937
3/3/201433.3133.9032.7233.25172,919
2/28/201433.9934.2333.4633.61224,750
2/27/201433.3233.9733.3233.93241,189
2/26/201433.0133.6032.9033.49231,550
2/25/201433.4333.4332.8332.89184,445
2/24/201433.1533.8733.0533.33349,382
2/21/201433.2233.5032.8533.19394,362
2/20/201431.5033.3430.7332.92673,417
2/19/201434.7234.7233.9034.24304,187
2/18/201434.9435.2134.5134.71184,288
2/14/201435.4035.6834.8434.95253,670
2/13/201434.6735.7934.6735.42435,255
2/12/201434.8835.1434.5134.97309,541
2/11/201434.5135.3934.4434.79130,541
2/10/201434.6034.6034.1234.39140,538
2/7/201434.2434.5934.0634.56183,270
2/6/201433.7334.4033.3034.21312,498
2/5/201433.7533.9333.2933.69236,754
2/4/201433.4033.9832.7033.82212,098
2/3/201434.7635.1033.0333.17263,444
1/31/201434.9935.6134.6934.80198,079
1/30/201435.3535.7334.7135.37425,965
1/29/201436.0936.2534.9735.11293,856
1/28/201436.0236.5535.6436.41282,844
1/27/201437.2537.2535.9536.10268,578
1/24/201437.9738.0436.7437.02233,217
1/23/201438.7339.0437.9638.27161,900
1/22/201439.1039.2038.5538.79218,842
1/21/201439.1539.1538.7238.95268,885
1/17/201439.1839.3838.7338.85164,772
1/16/201439.4839.9238.9939.12225,291
1/15/201439.2139.4938.9639.46160,833
1/14/201438.7439.2038.5239.13136,314
1/13/201439.1339.3038.4238.58173,358
1/10/201438.4039.4738.0639.27214,219
1/9/201438.4838.6137.9738.29145,858
1/8/201439.5739.6037.5338.36488,568
1/7/201438.8939.5838.5739.51242,953
1/6/201439.2639.2638.3138.66169,497
1/3/201438.9239.2338.8139.17124,013
1/2/201439.6539.6838.8738.96148,963
12/31/201339.9440.1239.6639.89221,603
12/30/201340.0040.0639.4740.00222,922
12/27/201340.5740.6239.6740.06197,762
12/26/201340.3740.4640.0940.41132,983
12/24/201339.7140.3639.4840.10156,859
12/23/201339.9540.0039.5739.78234,311
12/20/201339.2840.0038.9939.68541,491
12/19/201338.7139.0138.5138.62206,018
12/18/201338.2738.7437.9538.66320,024
12/17/201337.7538.4037.5638.24304,559
12/16/201337.0337.8136.9437.77320,141
12/13/201335.9736.9435.5536.81453,329
12/12/201335.3935.9135.2535.80211,995
12/11/201336.0036.0035.2335.35296,732
12/10/201336.4736.6035.7035.98250,076
12/9/201336.3236.6236.0636.44231,488
12/6/201336.4036.5835.7836.39134,216
12/5/201336.0236.2535.8236.10152,536
12/4/201336.4136.6235.6436.12169,388
12/3/201336.3636.8436.2536.49320,630
12/2/201336.6036.7136.2236.34232,745
11/29/201336.6536.8936.5036.58119,845
11/27/201336.5636.7536.4336.60430,135
11/26/201336.6836.9436.4036.64347,548
11/25/201336.9336.9836.5836.68162,727
11/22/201336.8636.8636.4836.75230,209
Trading Center