$27.29 -0.17 (%) TriMas Corp - NASDAQ

Jan. 26, 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
1/26/201527.2627.4026.9227.29552,127
1/23/201527.9128.5327.3727.46416,375
1/22/201528.2228.6027.8427.95488,956
1/21/201527.8428.6827.7927.97356,159
1/20/201528.8230.1827.8427.96340,465
1/16/201529.1629.9728.7128.74490,277
1/15/201530.6130.7829.1129.24429,957
1/14/201530.4830.8429.8330.65139,874
1/13/201530.9631.7930.5330.97219,152
1/12/201530.9331.1030.1530.58224,726
1/9/201530.7731.0730.2731.03423,462
1/8/201530.9431.4130.8631.40144,604
1/7/201530.9530.9530.4030.75142,019
1/6/201530.7531.0830.2630.65207,145
1/5/201530.7030.9930.1830.65246,075
1/2/201531.4031.4630.7331.01274,630
12/31/201431.7832.2331.2231.29121,074
12/30/201432.0432.1831.6831.7457,472
12/29/201431.7932.3131.5432.0672,506
12/26/201431.9832.2731.6231.7881,936
12/24/201431.6531.9431.1131.8580,373
12/23/201431.3631.9631.1531.46132,756
12/22/201431.0731.9330.9731.17224,860
12/19/201430.1931.2030.0031.09387,055
12/18/201431.1131.1129.9830.26740,416
12/17/201429.5030.7729.0030.71341,774
12/16/201428.8730.0428.8729.52261,598
12/15/201429.4529.6228.8228.89249,025
12/12/201429.0429.6328.8929.27367,130
12/11/201429.5131.9228.2329.50350,376
12/10/201431.6832.0629.0029.37458,882
12/9/201430.0232.1129.7432.00318,815
12/8/201433.0033.2330.1730.23369,086
12/5/201431.9332.3931.3931.86278,521
12/4/201432.2432.7031.7232.00163,494
12/3/201431.6232.5231.3832.36161,773
12/2/201431.0732.1830.8731.63155,052
12/1/201431.0731.5430.7231.07381,110
11/28/201431.8731.8731.0431.13123,608
11/26/201432.0832.1031.8631.98142,354
11/25/201431.7732.5431.7532.00168,173
11/24/201431.7132.0031.6431.80194,877
11/21/201432.3532.5031.4931.68293,910
11/20/201431.2431.7631.2431.73149,563
11/19/201431.7331.8531.2031.48160,157
11/18/201431.4332.1531.4331.86220,001
11/17/201432.0032.0031.1931.37198,077
11/14/201431.0932.3631.0931.97391,051
11/13/201431.6731.6730.7730.84160,017
11/12/201431.0031.8631.0031.68134,909
11/11/201431.3531.5931.1131.21215,088
11/10/201431.6431.7031.1631.45224,233
11/7/201432.0032.1931.1931.51264,584
11/6/201432.1632.1631.6631.94226,209
11/5/201432.6333.0131.8032.09237,265
11/4/201432.4032.6232.2232.47410,771
11/3/201431.6232.5931.3932.44397,708
10/31/201431.8331.8331.0731.66299,199
10/30/201430.5231.2530.0031.06254,869
10/29/201430.7331.3229.7930.56498,792
10/28/201428.5730.8227.6030.241,215,354
10/27/201427.0227.4526.1126.63416,612
10/24/201427.0827.4826.8627.02211,491
10/23/201426.2327.5526.0327.02428,997
10/22/201427.0727.1525.9326.02269,161
10/21/201426.5327.0826.3327.07266,927
10/20/201426.3426.5725.9826.32253,137
10/17/201427.0127.0426.1326.54448,684
10/16/201426.2826.8826.0426.67495,844
10/15/201425.7026.9325.4226.89362,461
10/14/201425.6826.2725.6826.07492,049
10/13/201424.9425.6024.9325.52438,579
10/10/201425.0725.6424.6924.97520,713
10/9/201425.6125.6624.7525.19730,482
10/8/201424.5125.9024.3925.68603,310
10/7/201424.1224.7823.8324.53568,326
10/6/201423.8724.5623.8724.37423,038
10/3/201424.3524.3523.6823.82354,771
10/2/201423.7724.2423.7724.14443,734
10/1/201424.3024.6123.8723.87468,326
9/30/201424.9024.9824.3224.33598,430
9/29/201424.6624.9724.5424.94713,981
9/26/201425.1125.1224.7824.95882,040
9/25/201425.4225.6924.9025.051,244,126
9/24/201426.1726.3525.0225.52841,909
9/23/201426.7826.9126.3726.60823,944
9/22/201428.6428.6824.5726.592,586,352
9/19/201430.2230.2729.4329.54379,278
9/18/201430.4330.5530.0730.16288,072
9/17/201430.6830.7230.1730.30222,610
9/16/201430.3530.6530.2630.59371,670
9/15/201430.7330.7330.3230.51111,079
9/12/201431.0431.0530.6930.78216,506
9/11/201430.8931.2130.8830.99290,580
9/10/201430.8631.2030.8031.10279,527
9/9/201430.8030.9430.4730.91215,431
9/8/201430.9031.0330.7630.85163,597
9/5/201430.8331.0030.6331.00251,140
9/4/201431.4431.7030.8930.93258,338
9/3/201431.6431.7431.3031.42158,408
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center