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

Trimas Corp (NQ: TRS )

27.54 -0.12 (-0.43%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 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 (%)
Apr 30, 2010 8.187 8.187 7.410 7.975 248,078 -0.17(-2.12%)
Apr 29, 2010 7.371 8.155 7.316 8.147 262,323 +0.85(+11.60%)
Apr 28, 2010 7.010 7.308 6.971 7.300 93,812 +0.42(+6.04%)
Apr 27, 2010 6.979 7.097 6.853 6.885 80,910 -0.16(-2.23%)
Apr 26, 2010 6.924 7.112 6.924 7.042 71,781 +0.07(+1.01%)
Apr 23, 2010 6.995 7.057 6.838 6.971 137,697 +0.00(+0.00%)
Apr 22, 2010 6.414 6.971 6.371 6.971 139,925 +0.46(+7.11%)
Apr 21, 2010 6.501 6.508 6.414 6.508 72,132 +0.04(+0.61%)
Apr 20, 2010 6.344 6.563 6.297 6.469 66,826 +0.22(+3.51%)
Apr 19, 2010 6.234 6.258 6.090 6.250 55,484 -0.01(-0.13%)
Apr 16, 2010 6.430 6.430 6.116 6.258 86,387 -0.18(-2.80%)
Apr 15, 2010 6.234 6.532 6.187 6.438 77,835 +0.16(+2.62%)
Apr 14, 2010 5.960 6.391 5.960 6.273 113,040 +0.33(+5.54%)
Apr 13, 2010 5.850 5.944 5.850 5.944 18,615 +0.07(+1.20%)
Apr 12, 2010 5.818 5.960 5.818 5.873 93,272 +0.08(+1.35%)
Apr 09, 2010 5.709 5.803 5.646 5.795 38,284 +0.09(+1.65%)
Apr 08, 2010 5.599 5.709 5.583 5.701 18,073 +0.05(+0.97%)
Apr 07, 2010 5.685 5.716 5.583 5.646 37,992 -0.03(-0.55%)
Apr 06, 2010 5.520 5.685 5.498 5.677 52,929 +0.15(+2.69%)
Apr 05, 2010 5.489 5.528 5.411 5.528 95,532 +0.05(+1.00%)
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.