$18.24 +0.47 (%) TriMas Corp - NASDAQ

Aug. 31, 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
8/31/201517.6918.2617.4818.24241,019
8/28/201517.0017.8016.9417.77335,613
8/27/201516.8417.2116.5717.14331,421
8/26/201516.6916.8516.1916.66333,938
8/25/201517.1017.1016.3116.34529,637
8/24/201515.5716.5215.3216.50455,317
8/21/201516.2716.5216.0316.39347,418
8/20/201516.6916.8516.4416.46215,296
8/19/201517.1317.1316.5516.82213,905
8/18/201517.2117.4916.9017.23299,096
8/17/201517.1217.4116.9617.11208,660
8/14/201517.4317.6317.2617.29165,546
8/13/201517.8718.0517.4717.51305,928
8/12/201517.3017.8417.3017.80424,878
8/11/201516.9117.8616.9117.49526,489
8/10/201517.1917.4617.1317.23511,890
8/7/201517.0417.2416.9817.12448,223
8/6/201516.1017.0815.9717.041,066,191
8/5/201516.4617.9715.9916.033,164,531
8/4/201521.7721.7718.0018.602,270,301
8/3/201523.3923.3922.7422.76214,587
7/31/201523.2223.8423.2223.50172,213
7/30/201523.0123.2622.8623.14129,022
7/29/201522.6023.1922.6023.12115,838
7/28/201522.7422.8422.3822.63198,800
7/27/201523.2723.2722.5722.61122,694
7/24/201523.8923.8923.3823.41278,690
7/23/201524.1524.3123.9323.97208,495
7/22/201524.0024.1623.7624.04145,459
7/21/201524.0424.2323.9224.03242,454
7/20/201524.3024.3523.9924.11257,180
7/17/201524.5124.5124.2224.37237,795
7/16/201524.3624.6424.2624.42227,069
7/15/201524.6524.7424.1224.14262,634
7/14/201524.5524.7624.3424.72256,607
7/13/201524.2724.6124.1724.55366,469
7/10/201524.2224.3524.0024.16366,298
7/9/201524.5324.6823.9124.00498,298
7/8/201524.4524.7924.2524.43425,314
7/7/201525.0225.0724.7124.75442,172
7/6/201524.5825.0024.3824.94410,899
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
  • 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!