Trimas Corp (NQ: TRS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	25.33	25.71	24.84	25.09	437,432	-0.42(-1.65%)
Aug 30, 2024	25.34	25.53	25.17	25.51	313,713	+0.16(+0.63%)
Aug 29, 2024	25.05	25.38	24.84	25.35	420,493	+0.37(+1.48%)
Aug 28, 2024	24.73	24.99	24.64	24.98	201,411	+0.28(+1.13%)
Aug 27, 2024	24.79	24.79	24.41	24.70	358,947	-0.15(-0.60%)
Aug 26, 2024	24.59	25.00	24.42	24.85	193,397	+0.39(+1.59%)
Aug 23, 2024	24.17	24.67	23.98	24.46	125,817	+0.51(+2.13%)
Aug 22, 2024	24.03	24.43	23.82	23.95	332,796	-0.15(-0.62%)
Aug 21, 2024	23.86	24.30	23.75	24.10	994,639	+0.24(+1.01%)
Aug 20, 2024	24.11	24.11	23.77	23.86	160,006	-0.19(-0.79%)
Aug 19, 2024	24.17	24.29	23.92	24.05	173,072	-0.11(-0.46%)
Aug 16, 2024	23.88	24.30	23.75	24.16	170,658	+0.22(+0.92%)
Aug 15, 2024	24.28	24.46	23.80	23.94	248,933	+0.19(+0.80%)
Aug 14, 2024	23.99	24.08	23.44	23.75	310,516	-0.06(-0.25%)
Aug 13, 2024	23.87	23.87	23.58	23.81	304,104	+0.05(+0.21%)
Aug 12, 2024	23.85	23.85	23.43	23.76	287,614	+0.01(+0.04%)
Aug 09, 2024	23.86	23.86	23.41	23.75	197,578	-0.01(-0.04%)
Aug 08, 2024	24.02	24.02	23.50	23.76	265,540	+0.03(+0.13%)
Aug 07, 2024	23.55	23.77	23.40	23.73	325,279	+0.54(+2.33%)
Aug 06, 2024	22.94	23.32	22.68	23.19	332,666	+0.26(+1.13%)
Aug 05, 2024	23.03	23.03	22.41	22.93	421,163	-0.79(-3.32%)
Aug 02, 2024	23.54	23.91	23.31	23.72	305,265	-0.53(-2.18%)
Aug 01, 2024	24.65	24.81	24.14	24.25	243,628	-0.29(-1.18%)
Jul 31, 2024	25.15	25.42	24.02	24.54	410,930	-0.80(-3.15%)
Jul 30, 2024	23.70	25.95	23.70	25.34	437,996	-1.94(-7.10%)
Jul 29, 2024	27.39	27.83	26.99	27.27	290,669	-0.19(-0.69%)
Jul 26, 2024	27.25	27.66	27.07	27.46	234,472	+0.47(+1.74%)
Jul 25, 2024	27.15	27.51	26.97	26.99	249,340	-0.08(-0.30%)
Jul 24, 2024	27.41	27.67	26.94	27.07	181,214	-0.47(-1.70%)
Jul 23, 2024	26.79	27.65	26.62	27.54	203,665	+0.76(+2.83%)
Jul 22, 2024	26.65	26.85	26.16	26.78	132,155	+0.13(+0.49%)
Jul 19, 2024	26.94	26.94	26.41	26.65	154,358	-0.18(-0.67%)
Jul 18, 2024	27.08	27.47	26.73	26.83	123,790	-0.49(-1.79%)
Jul 17, 2024	26.99	27.40	26.75	27.32	222,167	+0.39(+1.45%)
Jul 16, 2024	26.11	26.98	25.98	26.93	161,734	+1.08(+4.17%)
Jul 15, 2024	25.71	26.20	25.53	25.85	154,745	+0.34(+1.33%)
Jul 12, 2024	25.56	25.80	25.38	25.52	207,472	+0.27(+1.07%)
Jul 11, 2024	25.01	25.45	24.79	25.25	199,334	+0.69(+2.80%)
Jul 10, 2024	24.58	24.83	24.51	24.56	111,242	-0.01(-0.04%)
Jul 09, 2024	24.80	24.80	24.53	24.57	119,850	-0.28(-1.13%)
Jul 08, 2024	24.89	25.28	24.68	24.85	162,000	+0.11(+0.44%)
Jul 05, 2024	25.02	25.08	24.58	24.74	148,479	-0.42(-1.67%)
Jul 03, 2024	25.37	25.48	25.08	25.16	44,701	-0.12(-0.47%)
Jul 02, 2024	25.13	25.36	24.97	25.28	81,958	+0.19(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.