Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimas Corp (NQ: TRS )

25.45 -0.26 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.877 4.932 4.697 4.767 26,464 -0.11(-2.25%)
Feb 25, 2010 4.697 4.877 4.697 4.877 66,606 +0.13(+2.81%)
Feb 24, 2010 4.767 4.830 4.728 4.744 27,905 +0.03(+0.66%)
Feb 23, 2010 4.838 4.838 4.697 4.712 27,023 -0.10(-2.11%)
Feb 22, 2010 4.838 4.838 4.775 4.814 52,999 +0.01(+0.16%)
Feb 19, 2010 4.924 4.924 4.798 4.806 46,545 -0.12(-2.38%)
Feb 18, 2010 4.830 4.932 4.822 4.924 51,302 +0.09(+1.94%)
Feb 17, 2010 4.798 4.932 4.712 4.830 124,049 +0.07(+1.48%)
Feb 16, 2010 4.689 4.857 4.626 4.759 111,091 +0.13(+2.88%)
Feb 12, 2010 4.595 4.626 4.626 4.626 210,146 -0.03(-0.67%)
Feb 11, 2010 4.540 4.673 4.520 4.658 73,802 +0.10(+2.23%)
Feb 10, 2010 4.493 4.736 4.493 4.556 45,938 +0.02(+0.52%)
Feb 09, 2010 4.626 4.626 4.470 4.532 97,508 -0.02(-0.34%)
Feb 08, 2010 4.736 4.736 4.478 4.548 34,475 -0.18(-3.81%)
Feb 05, 2010 4.556 4.775 4.540 4.728 37,476 +0.19(+4.14%)
Feb 04, 2010 4.485 4.650 4.485 4.540 257,152 +0.02(+0.35%)
Feb 03, 2010 4.517 4.564 4.491 4.525 58,768 -0.01(-0.17%)
Feb 02, 2010 4.517 4.595 4.493 4.532 81,410 +0.01(+0.17%)
Feb 01, 2010 4.634 4.689 4.501 4.525 59,073 -0.11(-2.36%)
Jan 29, 2010 4.540 4.775 4.540 4.634 57,425 +0.13(+2.78%)
Jan 28, 2010 4.783 4.823 4.478 4.509 50,745 -0.25(-5.26%)
Jan 27, 2010 4.697 4.783 4.697 4.759 13,301 +0.02(+0.50%)
Jan 26, 2010 4.838 4.861 4.658 4.736 32,978 -0.15(-3.04%)
Jan 25, 2010 4.838 4.963 4.658 4.885 68,091 +0.08(+1.63%)
Jan 22, 2010 5.088 5.213 4.775 4.806 118,923 -0.29(-5.68%)
Jan 21, 2010 5.433 5.433 5.088 5.096 120,420 -0.36(-6.60%)
Jan 20, 2010 5.558 5.620 5.370 5.456 32,504 -0.17(-3.06%)
Jan 19, 2010 5.503 5.852 5.245 5.628 59,157 +0.16(+2.86%)
Jan 15, 2010 5.542 5.472 5.472 5.472 128,387 -0.11(-1.96%)
Jan 14, 2010 5.354 5.581 5.245 5.581 78,921 +0.20(+3.63%)
Jan 13, 2010 5.386 5.401 5.292 5.386 67,745 +0.01(+0.15%)
Jan 12, 2010 5.573 5.636 5.307 5.378 67,957 -0.31(-5.50%)
Jan 11, 2010 5.887 5.949 5.628 5.691 57,499 -0.17(-2.94%)
Jan 08, 2010 5.699 5.871 5.699 5.863 56,762 +0.13(+2.18%)
Jan 07, 2010 5.503 5.793 5.104 5.738 51,855 +0.21(+3.82%)
Jan 06, 2010 5.644 5.816 5.401 5.526 89,959 -0.10(-1.81%)
Jan 05, 2010 5.738 5.753 5.628 5.628 82,312 +0.00(+0.00%)
Jan 04, 2010 5.346 5.675 5.253 5.628 92,231 +0.33(+6.20%)
Dec 31, 2009 5.581 5.299 5.299 5.299 76,138 -0.30(-5.31%)
Dec 30, 2009 5.847 5.949 5.411 5.597 349,355 -0.27(-4.54%)
Dec 29, 2009 5.480 5.910 5.172 5.863 83,519 +0.46(+8.55%)
Dec 28, 2009 5.354 5.440 5.237 5.401 100,613 +0.09(+1.62%)
Dec 24, 2009 5.260 5.393 5.198 5.315 66,645 +0.06(+1.19%)
Dec 23, 2009 4.877 5.284 4.822 5.253 223,888 +0.44(+9.11%)
Dec 22, 2009 4.258 4.924 4.251 4.814 267,448 +0.61(+14.53%)
Dec 21, 2009 4.070 4.219 4.016 4.204 342,768 +0.15(+3.67%)
Dec 18, 2009 4.110 4.110 3.914 4.055 160,955 -0.01(-0.19%)
Dec 17, 2009 4.000 4.070 3.977 4.063 61,661 +0.01(+0.19%)
Dec 16, 2009 4.070 4.070 3.945 4.055 77,542 +0.00(+0.00%)
Dec 15, 2009 4.047 4.141 4.047 4.055 297,133 -0.02(-0.38%)
Dec 14, 2009 4.070 4.070 4.031 4.070 84,476 +0.06(+1.56%)
Dec 11, 2009 4.008 4.063 3.914 4.008 20,774 +0.06(+1.59%)
Dec 10, 2009 4.070 4.070 3.828 3.945 107,049 -0.12(-2.89%)
Dec 09, 2009 3.961 4.070 3.961 4.063 25,678 +0.08(+1.96%)
Dec 08, 2009 4.016 4.078 3.898 3.984 82,934 -0.09(-2.12%)
Dec 07, 2009 4.070 4.125 4.039 4.070 144,182 +0.00(+0.00%)
Dec 04, 2009 4.024 4.196 3.984 4.070 684,746 +0.15(+3.79%)
Dec 03, 2009 3.836 3.953 3.781 3.922 206,122 +0.09(+2.45%)
Dec 02, 2009 3.695 3.843 3.663 3.828 174,007 +0.15(+4.04%)
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.