$29.06 +0.07 (%) TriMas Corp - NASDAQ

May. 27, 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
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
4/9/201531.3231.4630.6431.10110,365
4/8/201531.0831.3230.6731.23193,140
4/7/201530.2931.2930.2931.13304,036
4/6/201530.0630.3530.0530.30482,725
4/2/201530.4931.0330.1030.17439,562
4/1/201530.6730.6830.1930.54150,934
3/31/201530.9031.0230.4030.79137,213
3/30/201530.4931.2230.2531.10237,544
3/27/201529.4330.4729.2730.37292,456
3/26/201529.5430.1529.4729.50122,186
3/25/201530.0530.9329.5229.53131,672
3/24/201529.5130.2129.5129.9897,986
3/23/201529.5629.8429.3329.58147,235
3/20/201529.6630.1627.0129.56319,114
3/19/201529.6830.2728.9729.48118,355
3/18/201528.8730.0428.6629.87209,060
3/17/201528.9529.1328.2929.05289,987
3/16/201530.0830.2829.2529.50169,220
3/13/201530.0130.2829.5829.99182,588
3/12/201529.1330.0628.8229.99331,872
3/11/201529.5929.7428.2328.84303,529
3/10/201529.8130.2429.6429.651,114,137
3/9/201530.1030.3529.9930.13161,359
3/6/201529.9730.3929.9630.10276,637
3/5/201530.0830.5429.5530.16211,725
3/4/201529.9930.1929.3930.13518,402
3/3/201530.4130.5030.1030.12216,438
3/2/201529.8930.6429.4830.61286,049
2/27/201529.9130.2429.6829.96330,509
2/26/201530.6131.8429.4130.05462,138
2/25/201529.5031.8529.3530.77429,454
2/24/201529.3529.6629.0129.42367,589
2/23/201529.8529.9829.3329.35272,119
2/20/201529.9630.1729.2730.00350,224
2/19/201530.1430.5629.8429.97116,863
2/18/201530.0830.5430.0830.3192,818
2/17/201530.1230.4729.9030.23138,406
2/13/201530.0830.8129.6530.11176,870
2/12/201529.9130.0929.6229.98175,683
2/11/201529.9630.0029.3529.65111,419
2/10/201530.2130.4029.7030.07144,808
2/9/201529.7630.5429.4329.94336,384
2/6/201529.5330.0329.1929.83192,823
2/5/201529.1029.7328.9429.52235,282
2/4/201530.0130.0128.8528.93243,823
2/3/201528.3429.6628.1629.43421,922
2/2/201527.1128.2527.1128.19308,034
1/30/201527.2728.3326.8726.99250,791
1/29/201527.1427.6426.8327.51256,061
1/28/201527.3727.6326.9927.05170,652
1/27/201526.8427.3626.5927.24352,642
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center