$31.98 0.00 (%) TriMas Corp - NASDAQ

Nov. 26, 2014 | 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
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
9/2/201431.8731.9831.5331.57270,200
8/29/201431.6931.7231.1731.70210,916
8/28/201431.8032.2931.6531.73191,925
8/27/201432.4632.4631.9632.00223,456
8/26/201432.5532.6232.2332.26182,753
8/25/201432.7332.8332.4532.5766,360
8/22/201432.3832.6932.2232.48154,903
8/21/201432.2732.5331.8532.40288,139
8/20/201432.6232.7732.0632.23159,002
8/19/201432.9933.0332.7432.76141,445
8/18/201432.8933.3632.6632.90271,598
8/15/201432.9632.9632.4532.65378,300
8/14/201432.4132.6732.2332.6685,129
8/13/201432.6332.7732.2232.41113,574
8/12/201432.5232.8532.2732.49214,520
8/11/201431.9633.1731.9632.59145,342
8/8/201431.6131.9531.5431.86174,734
8/7/201432.0832.2231.5731.63243,694
8/6/201431.3732.3031.3531.92478,766
8/5/201431.7332.2831.5531.64224,940
8/4/201431.6031.9431.4131.93219,121
8/1/201431.6031.9231.3931.56394,775
7/31/201433.0833.1331.5631.68674,852
7/30/201433.9033.9933.2333.42234,627
7/29/201434.4834.6533.5333.72213,913
7/28/201435.0735.2934.3134.50182,155
7/25/201435.0035.3834.8435.13157,672
7/24/201435.6835.9334.9335.30201,287
7/23/201436.3736.6735.6235.66107,120
7/22/201436.1736.8536.1036.38180,518
7/21/201435.9036.1135.6036.02106,271
7/18/201435.6536.2335.6536.13225,309
7/17/201436.0936.4835.7135.76183,863
7/16/201436.9036.9036.2036.39138,603
7/15/201436.9037.1236.5136.61147,343
7/14/201437.0737.1236.8536.97127,234
7/11/201436.7536.9036.3236.77111,991
7/10/201436.6037.2536.1836.91370,064
7/9/201437.5037.6837.2337.30179,538
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center