$21.60 -0.25 (%) TriMas Corp - NASDAQ

Jan. 20, 2017 | 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
1/20/201721.9022.0521.3821.60206,400
1/19/201722.3022.4021.8021.85100,246
1/18/201721.9022.3521.8022.2086,251
1/17/201722.2522.3021.8521.8597,459
1/13/201721.8022.6521.8022.35184,489
1/12/201722.9522.9522.2522.4582,767
1/11/201723.0023.1522.9023.00148,785
1/10/201722.9023.3022.5523.05166,840
1/9/201723.1523.3522.8522.85166,478
1/6/201723.4023.4023.1523.25108,139
1/5/201723.8023.9023.1023.35119,731
1/4/201723.8524.0023.5523.85353,554
1/3/201723.8024.0523.5023.70107,264
12/30/201623.6523.6523.2523.50130,881
12/29/201623.6023.7523.3523.60112,619
12/28/201623.9024.0123.3523.5588,032
12/27/201623.7523.9023.5023.80110,117
12/23/201623.4523.7023.3523.6586,159
12/22/201624.0024.0023.3823.50262,074
12/21/201623.8524.1023.6024.00251,280
12/20/201623.8023.9023.3023.80116,105
12/19/201623.2023.7022.9023.60292,559
12/16/201622.7023.2022.4523.15454,545
12/15/201622.7523.3022.5522.85281,536
12/14/201623.1023.3022.4522.70371,118
12/13/201624.0024.0023.1523.20523,892
12/12/201623.7023.9523.5023.80244,654
12/9/201623.5023.8823.3523.80496,335
12/8/201622.6523.3522.5523.30151,065
12/7/201622.4022.8022.2022.65143,012
12/6/201622.2022.5321.8522.35107,321
12/5/201621.8522.1521.6022.10188,412
12/2/201621.5021.6521.1021.65262,203
12/1/201621.4522.1021.0521.40376,725
11/30/201621.0521.6520.6521.45838,506
11/29/201620.9521.0020.7020.70297,680
11/28/201621.4521.4520.9020.95263,145
11/25/201621.2521.6321.1021.40127,067
11/23/201621.0521.5320.8521.25380,443
11/22/201621.2021.2020.9021.00267,013
11/21/201621.3521.3520.8521.05147,387
11/18/201621.2521.5520.0921.25287,437
11/17/201621.1521.5020.7521.20182,324
11/16/201620.8521.2020.7820.95167,851
11/15/201621.0521.6520.6520.90164,811
11/14/201621.3521.7020.8021.05234,106
11/11/201621.3521.7020.9021.00401,840
11/10/201620.4521.3020.4521.15193,953
11/9/201618.5020.2518.5020.15231,495
11/8/201618.7019.0518.4018.75127,027
11/7/201618.0018.7017.9018.65374,655
11/4/201617.6017.9017.4517.75188,465
11/3/201617.8017.8017.4817.5582,087
11/2/201617.5518.2017.5517.75148,158
11/1/201618.0518.2017.5517.55194,436
10/31/201618.0518.1017.5017.95273,033
10/28/201618.2018.4517.9918.03190,485
10/27/201618.0318.6017.2618.29287,226
10/26/201617.3317.7217.3117.65157,034
10/25/201617.7217.8317.3617.4285,108
10/24/201617.6618.0317.5917.77128,586
10/21/201617.5617.7217.4817.55143,741
10/20/201617.8018.0117.7417.7891,124
10/19/201617.5418.0017.3617.87295,478
10/18/201617.7117.7117.4117.48176,042
10/17/201617.5717.6917.4817.5867,095
10/14/201617.6717.7417.4717.5581,516
10/13/201617.6217.6917.4217.54158,678
10/12/201617.8518.0417.7317.75111,791
10/11/201618.2418.2517.6517.80213,360
10/10/201618.3018.5018.2318.24171,968
10/7/201618.5418.7018.1218.15151,366
10/6/201618.4718.7218.3818.53157,285
10/5/201618.3618.8018.3618.55269,499
10/4/201618.5818.6818.3318.35194,813
10/3/201618.4718.6618.4118.4991,965
9/30/201618.5018.7018.3618.61265,887
9/29/201618.7018.7618.3818.39127,500
9/28/201618.9819.9018.5818.69397,515
9/27/201618.0018.8917.9618.881,011,848
9/26/201617.7317.8317.4617.51356,381
9/23/201618.0218.1117.7717.81128,507
9/22/201617.6718.0417.6718.02129,329
9/21/201617.4317.6617.3017.50757,953
9/20/201617.5217.5617.3317.45115,642
9/19/201617.2017.4917.1217.43192,203
9/16/201617.3717.7117.0017.09291,480
9/15/201617.4617.5717.2217.35160,775
9/14/201617.7417.8017.3817.42106,063
9/13/201618.0518.2817.6217.69130,043
9/12/201618.2818.3318.0018.15355,521
9/9/201618.8918.8918.4318.43149,497
9/8/201618.9719.0218.7318.94252,247
9/7/201618.9919.1118.8218.99268,283
9/6/201619.6119.6118.9118.98171,584
9/2/201619.3119.5119.2119.5066,881
9/1/201619.2919.2918.8219.15111,144
8/31/201619.5419.5818.9719.18215,926
8/30/201619.2619.6519.2119.62115,023
8/29/201618.9119.2318.7319.2390,720
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center