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 (%)
Oct 30, 2009 3.538 3.937 3.523 3.523 56,569 -0.04(-1.10%)
Oct 29, 2009 3.742 3.820 3.546 3.562 45,051 -0.14(-3.81%)
Oct 28, 2009 3.718 3.765 3.577 3.703 42,120 -0.01(-0.21%)
Oct 27, 2009 3.742 3.953 3.703 3.710 27,904 -0.01(-0.21%)
Oct 26, 2009 3.703 3.730 3.703 3.718 28,048 +0.00(+0.00%)
Oct 23, 2009 3.836 4.063 3.687 3.718 43,204 -0.13(-3.26%)
Oct 22, 2009 3.773 3.867 3.773 3.843 21,470 +0.07(+1.87%)
Oct 21, 2009 3.898 4.055 3.750 3.773 32,190 -0.13(-3.41%)
Oct 20, 2009 3.851 3.914 3.820 3.906 29,805 +0.00(+0.00%)
Oct 19, 2009 3.898 4.000 3.836 3.906 18,412 +0.04(+1.01%)
Oct 16, 2009 3.914 3.969 3.867 3.867 19,470 -0.07(-1.79%)
Oct 15, 2009 3.938 3.938 3.890 3.937 18,782 -0.05(-1.18%)
Oct 14, 2009 3.992 3.992 3.937 3.984 22,368 +0.05(+1.19%)
Oct 13, 2009 3.859 3.969 3.859 3.937 29,531 +0.09(+2.24%)
Oct 12, 2009 3.945 3.984 3.843 3.851 26,795 -0.13(-3.15%)
Oct 09, 2009 3.969 3.977 3.906 3.977 23,970 +0.04(+0.99%)
Oct 08, 2009 3.930 3.992 3.859 3.937 17,335 +0.13(+3.29%)
Oct 07, 2009 3.930 3.945 3.781 3.812 23,715 -0.08(-2.01%)
Oct 06, 2009 3.945 3.984 3.828 3.890 23,715 -0.02(-0.40%)
Oct 05, 2009 3.703 3.953 3.703 3.906 58,777 +0.22(+5.94%)
Oct 02, 2009 3.781 3.789 3.687 3.687 21,740 -0.16(-4.07%)
Oct 01, 2009 4.000 4.063 3.828 3.843 31,274 -0.15(-3.73%)
Sep 30, 2009 4.055 4.055 3.953 3.992 49,491 -0.04(-0.97%)
Sep 29, 2009 4.125 4.141 4.000 4.031 36,589 -0.13(-3.01%)
Sep 28, 2009 4.070 4.188 4.070 4.157 49,118 +0.13(+3.11%)
Sep 25, 2009 3.984 4.102 3.984 4.031 28,143 +0.05(+1.18%)
Sep 24, 2009 4.016 4.086 3.953 3.984 34,941 +0.00(+0.00%)
Sep 23, 2009 3.992 4.133 3.961 3.984 26,403 -0.01(-0.20%)
Sep 22, 2009 4.141 4.141 3.992 3.992 31,854 -0.13(-3.04%)
Sep 21, 2009 4.086 4.180 4.008 4.117 32,492 -0.03(-0.75%)
Sep 18, 2009 3.922 4.188 3.914 4.149 137,194 +0.20(+4.95%)
Sep 17, 2009 4.070 4.070 3.883 3.953 22,709 -0.06(-1.56%)
Sep 16, 2009 3.922 4.070 3.922 4.016 53,065 +0.10(+2.60%)
Sep 15, 2009 3.836 3.969 3.804 3.914 22,528 +0.05(+1.42%)
Sep 14, 2009 3.804 3.898 3.789 3.859 13,695 +0.14(+3.79%)
Sep 11, 2009 3.937 3.937 3.679 3.718 35,543 -0.19(-4.81%)
Sep 10, 2009 3.875 3.969 3.820 3.906 17,863 +0.02(+0.40%)
Sep 09, 2009 3.765 3.914 3.765 3.890 24,127 +0.16(+4.41%)
Sep 08, 2009 3.781 3.836 3.703 3.726 27,090 -0.06(-1.65%)
Sep 04, 2009 3.742 3.804 3.687 3.789 31,975 +0.05(+1.26%)
Sep 03, 2009 3.859 3.859 3.718 3.742 32,296 -0.07(-1.85%)
Sep 02, 2009 3.757 3.898 3.757 3.812 41,474 +0.01(+0.21%)
Sep 01, 2009 3.781 4.031 3.757 3.804 43,338 +0.00(+0.00%)
Aug 31, 2009 3.937 3.937 3.773 3.804 63,425 -0.20(-4.89%)
Aug 28, 2009 4.243 4.243 3.844 4.000 62,525 -0.20(-4.84%)
Aug 27, 2009 4.055 4.211 3.945 4.204 83,691 +0.13(+3.07%)
Aug 26, 2009 4.016 4.110 3.867 4.078 70,918 +0.07(+1.76%)
Aug 25, 2009 3.890 4.110 3.750 4.008 44,650 +0.16(+4.07%)
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.