Indicators

Trimas Corp (NQ: TRS )

27.53 -0.13 (-0.47%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.88	23.08	22.44	22.59	291,825	-0.39(-1.71%)
Apr 27, 2017	21.50	23.18	20.52	22.98	678,456	+1.53(+7.11%)
Apr 26, 2017	21.06	21.55	21.06	21.45	497,816	+0.25(+1.16%)
Apr 25, 2017	21.16	21.65	21.07	21.21	166,058	+0.25(+1.17%)
Apr 24, 2017	20.76	21.16	20.42	20.96	664,968	+0.39(+1.91%)
Apr 21, 2017	20.57	20.72	20.37	20.57	306,484	+0.00(+0.00%)
Apr 20, 2017	20.42	20.72	20.32	20.57	350,310	+0.25(+1.21%)
Apr 19, 2017	20.27	20.81	20.22	20.32	270,338	+0.15(+0.73%)
Apr 18, 2017	19.78	20.17	19.78	20.17	143,916	+0.34(+1.74%)
Apr 17, 2017	19.58	19.98	19.44	19.83	179,151	+0.25(+1.26%)
Apr 13, 2017	19.73	19.83	19.49	19.58	213,397	-0.15(-0.75%)
Apr 12, 2017	20.32	20.32	19.63	19.73	128,367	-0.74(-3.61%)
Apr 11, 2017	19.83	20.52	19.83	20.47	200,157	+0.54(+2.72%)
Apr 10, 2017	20.32	20.67	19.90	19.93	158,417	-0.34(-1.70%)
Apr 07, 2017	20.13	20.37	20.03	20.27	130,411	+0.05(+0.24%)
Apr 06, 2017	20.03	20.27	19.95	20.22	120,791	+0.15(+0.74%)
Apr 05, 2017	20.03	20.32	19.78	20.08	180,322	+0.20(+0.99%)
Apr 04, 2017	19.83	20.17	19.68	19.88	173,328	+0.05(+0.25%)

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.