$19.43 -0.03 (%) TriMas Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRS historical data

Date Open High Low Close Volume
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
5/3/201617.9218.1817.8518.09252,059
5/2/201618.1518.1517.7718.07123,747
4/29/201617.5418.4617.1418.10202,149
4/28/201618.5018.5017.4617.46197,433
4/27/201618.6018.7418.2718.4498,599
4/26/201618.2618.7118.1718.64114,092
4/25/201618.3118.5718.0318.17108,454
4/22/201618.0718.5218.0718.42169,039
4/21/201618.3018.3518.0818.10112,196
4/20/201618.0618.4118.0418.31213,921
4/19/201617.9618.1517.8417.9678,636
4/18/201617.9818.0717.8117.8565,478
4/15/201617.6218.0317.3118.02244,623
4/14/201617.6118.0417.2317.73109,627
4/13/201617.4817.9017.4817.68279,390
4/12/201617.1517.6017.1517.35119,202
4/11/201617.3517.7317.1717.2199,796
4/8/201617.4317.7117.0617.22120,344
4/7/201616.9917.3316.8817.21219,144
4/6/201617.3217.3416.8717.1479,694
4/5/201617.5117.5517.2417.25116,901
4/4/201617.8018.0017.5417.63161,170
4/1/201617.3017.9216.9117.80148,914
3/31/201618.0118.2717.4517.52129,938
3/30/201617.9618.1817.5118.06184,959
3/29/201617.2917.8617.0417.85124,719
3/28/201617.3317.6216.6717.41257,406
3/24/201616.9417.3616.7517.33107,448
3/23/201617.4517.5717.0017.01166,131
3/22/201617.6317.7817.4617.5286,153
3/21/201617.9318.0417.7017.76129,992
3/18/201617.9418.2917.7317.93230,955
3/17/201617.2117.9417.2117.84128,979
3/16/201617.0017.2716.8317.15152,481
3/15/201617.2017.2916.9717.02131,225
3/14/201617.6317.8917.3317.41108,751
3/11/201617.4717.7817.3817.75110,017
3/10/201617.7017.7017.0217.33340,886
3/9/201617.4917.8217.0617.67273,784
3/8/201617.9318.0417.3617.38201,858
3/7/201617.5217.9517.2417.93243,501
3/4/201617.3217.8017.1317.64250,533
3/3/201616.5217.2716.4417.26173,010
3/2/201616.9017.0316.0816.54399,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center