Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,869.84 -820.36 (-1.27%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
TriMas Corporation (TRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.10 | 26.91 | 26.10 | 26.48 | 26.48 | 172,078 |
| 25 Apr 2024 | 26.08 | 26.10 | 25.63 | 25.93 | 25.93 | 477,600 |
| 24 Apr 2024 | 26.08 | 26.40 | 26.06 | 26.28 | 26.28 | 501,400 |
| 23 Apr 2024 | 25.77 | 26.28 | 25.77 | 26.25 | 26.25 | 342,800 |
| 22 Apr 2024 | 26.04 | 26.52 | 25.81 | 25.88 | 25.88 | 481,400 |
| 19 Apr 2024 | 25.38 | 26.11 | 25.38 | 26.06 | 26.06 | 456,100 |
| 18 Apr 2024 | 25.19 | 25.56 | 25.15 | 25.48 | 25.48 | 340,200 |
| 17 Apr 2024 | 25.42 | 25.56 | 25.03 | 25.04 | 25.04 | 221,200 |
| 16 Apr 2024 | 25.18 | 25.31 | 25.05 | 25.21 | 25.21 | 241,500 |
| 15 Apr 2024 | 25.53 | 25.53 | 25.27 | 25.38 | 25.38 | 113,600 |
| 12 Apr 2024 | 25.68 | 25.87 | 25.22 | 25.35 | 25.35 | 164,200 |
| 11 Apr 2024 | 25.83 | 26.37 | 25.38 | 25.82 | 25.82 | 133,200 |
| 10 Apr 2024 | 25.69 | 25.90 | 25.61 | 25.73 | 25.73 | 186,000 |
| 09 Apr 2024 | 26.18 | 26.32 | 26.01 | 26.23 | 26.23 | 106,800 |
| 08 Apr 2024 | 26.48 | 26.73 | 25.91 | 26.09 | 26.09 | 158,500 |
| 05 Apr 2024 | 26.31 | 26.56 | 26.23 | 26.42 | 26.42 | 203,300 |
| 04 Apr 2024 | 26.70 | 27.04 | 26.36 | 26.38 | 26.38 | 250,600 |
| 03 Apr 2024 | 26.27 | 26.68 | 26.27 | 26.53 | 26.53 | 164,800 |
| 02 Apr 2024 | 26.29 | 26.50 | 26.18 | 26.45 | 26.45 | 127,700 |
| 01 Apr 2024 | 26.81 | 26.81 | 26.41 | 26.56 | 26.56 | 161,200 |
| 28 Mar 2024 | 26.44 | 26.94 | 26.44 | 26.73 | 26.73 | 168,500 |
| 27 Mar 2024 | 26.16 | 26.63 | 25.97 | 26.48 | 26.48 | 213,000 |
| 26 Mar 2024 | 26.11 | 26.25 | 25.86 | 26.00 | 26.00 | 215,800 |
| 25 Mar 2024 | 25.83 | 26.28 | 25.59 | 25.98 | 25.98 | 172,700 |
| 22 Mar 2024 | 26.04 | 26.33 | 25.64 | 25.73 | 25.73 | 213,700 |
| 21 Mar 2024 | 25.76 | 26.05 | 25.76 | 25.95 | 25.95 | 267,700 |
| 20 Mar 2024 | 25.25 | 25.83 | 25.18 | 25.75 | 25.75 | 189,000 |
| 19 Mar 2024 | 24.89 | 25.44 | 24.89 | 25.37 | 25.37 | 165,300 |
| 18 Mar 2024 | 24.81 | 25.03 | 24.73 | 24.89 | 24.89 | 215,500 |
| 15 Mar 2024 | 24.43 | 24.96 | 24.43 | 24.92 | 24.92 | 256,800 |
| 14 Mar 2024 | 24.71 | 24.73 | 24.45 | 24.58 | 24.58 | 252,700 |
| 13 Mar 2024 | 24.76 | 25.21 | 24.51 | 24.86 | 24.86 | 188,600 |
| 12 Mar 2024 | 24.53 | 24.94 | 24.47 | 24.77 | 24.77 | 257,800 |
| 11 Mar 2024 | 24.71 | 24.77 | 24.26 | 24.71 | 24.71 | 202,100 |
| 08 Mar 2024 | 24.87 | 25.00 | 24.59 | 24.75 | 24.75 | 227,600 |
| 07 Mar 2024 | 24.75 | 24.91 | 24.35 | 24.62 | 24.62 | 286,500 |
| 06 Mar 2024 | 24.15 | 24.81 | 24.03 | 24.71 | 24.71 | 253,400 |
| 05 Mar 2024 | 23.29 | 24.36 | 23.29 | 24.13 | 24.13 | 250,900 |
| 04 Mar 2024 | 23.92 | 24.16 | 23.41 | 23.44 | 23.44 | 344,000 |
| 01 Mar 2024 | 23.81 | 24.16 | 23.34 | 23.48 | 23.48 | 545,000 |
| 29 Feb 2024 | 25.40 | 25.53 | 22.73 | 23.50 | 23.50 | 689,000 |
| 29 Feb 2024 | 0.04 Dividend | |||||
| 28 Feb 2024 | 25.53 | 25.92 | 25.46 | 25.67 | 25.63 | 298,700 |
| 27 Feb 2024 | 25.76 | 25.84 | 25.61 | 25.72 | 25.68 | 249,900 |
| 26 Feb 2024 | 25.70 | 25.98 | 25.45 | 25.66 | 25.62 | 241,900 |
| 23 Feb 2024 | 25.64 | 25.96 | 25.51 | 25.84 | 25.80 | 300,500 |
| 22 Feb 2024 | 25.47 | 25.75 | 25.39 | 25.64 | 25.60 | 313,700 |
| 21 Feb 2024 | 25.25 | 25.71 | 25.23 | 25.63 | 25.59 | 260,100 |
| 20 Feb 2024 | 24.97 | 25.38 | 24.95 | 25.28 | 25.24 | 247,500 |
| 16 Feb 2024 | 25.27 | 25.39 | 24.93 | 25.22 | 25.18 | 306,800 |
| 15 Feb 2024 | 24.97 | 25.65 | 24.84 | 25.37 | 25.33 | 296,200 |
| 14 Feb 2024 | 24.47 | 24.76 | 24.17 | 24.74 | 24.70 | 262,800 |
| 13 Feb 2024 | 24.81 | 24.96 | 24.08 | 24.21 | 24.17 | 318,000 |
| 12 Feb 2024 | 24.93 | 25.51 | 24.85 | 25.35 | 25.31 | 229,000 |
| 09 Feb 2024 | 24.46 | 25.04 | 24.16 | 25.00 | 24.96 | 221,300 |
| 08 Feb 2024 | 24.19 | 24.47 | 24.07 | 24.40 | 24.36 | 286,400 |
| 07 Feb 2024 | 24.47 | 24.47 | 24.05 | 24.12 | 24.08 | 310,100 |
| 06 Feb 2024 | 24.35 | 24.57 | 24.29 | 24.40 | 24.36 | 115,200 |
| 05 Feb 2024 | 24.99 | 24.99 | 24.26 | 24.45 | 24.41 | 165,500 |
| 02 Feb 2024 | 24.36 | 24.99 | 24.25 | 24.90 | 24.86 | 157,800 |
| 01 Feb 2024 | 24.78 | 24.94 | 24.33 | 24.64 | 24.60 | 255,200 |
| 31 Jan 2024 | 25.31 | 25.41 | 24.65 | 24.68 | 24.64 | 199,400 |
| 30 Jan 2024 | 25.17 | 25.49 | 25.11 | 25.42 | 25.38 | 205,700 |
| 29 Jan 2024 | 25.08 | 25.39 | 25.00 | 25.29 | 25.25 | 222,500 |
| 26 Jan 2024 | 24.98 | 25.19 | 24.81 | 25.19 | 25.15 | 268,200 |
| 25 Jan 2024 | 25.06 | 25.08 | 24.59 | 24.79 | 24.75 | 239,000 |
| 24 Jan 2024 | 25.25 | 25.56 | 24.66 | 24.71 | 24.67 | 165,600 |
| 23 Jan 2024 | 25.40 | 25.50 | 24.96 | 24.96 | 24.92 | 170,800 |
| 22 Jan 2024 | 24.99 | 25.23 | 24.91 | 25.12 | 25.08 | 117,400 |
| 19 Jan 2024 | 24.75 | 24.90 | 24.38 | 24.87 | 24.83 | 132,700 |
| 18 Jan 2024 | 24.32 | 24.54 | 24.06 | 24.54 | 24.50 | 118,600 |
| 17 Jan 2024 | 23.68 | 24.27 | 23.68 | 24.25 | 24.21 | 193,800 |
| 16 Jan 2024 | 24.21 | 24.38 | 23.98 | 23.99 | 23.95 | 112,300 |
| 12 Jan 2024 | 24.70 | 24.85 | 24.21 | 24.32 | 24.28 | 152,500 |
| 11 Jan 2024 | 24.55 | 24.65 | 24.08 | 24.40 | 24.36 | 178,300 |
| 10 Jan 2024 | 24.48 | 24.80 | 24.44 | 24.57 | 24.53 | 133,900 |
| 09 Jan 2024 | 24.69 | 25.15 | 24.20 | 24.55 | 24.51 | 150,700 |
| 08 Jan 2024 | 24.86 | 24.99 | 24.59 | 24.96 | 24.92 | 154,400 |
| 05 Jan 2024 | 24.74 | 26.19 | 24.69 | 24.96 | 24.92 | 206,400 |
| 04 Jan 2024 | 25.09 | 25.44 | 24.87 | 24.91 | 24.87 | 206,700 |
| 03 Jan 2024 | 25.63 | 25.63 | 24.84 | 24.95 | 24.91 | 237,500 |
| 02 Jan 2024 | 25.34 | 25.99 | 25.25 | 25.71 | 25.67 | 243,000 |
| 29 Dec 2023 | 25.52 | 26.28 | 24.86 | 25.33 | 25.29 | 1,341,300 |
| 28 Dec 2023 | 26.21 | 26.21 | 25.14 | 25.60 | 25.56 | 237,900 |
| 27 Dec 2023 | 26.46 | 27.12 | 26.15 | 26.26 | 26.22 | 142,200 |
| 26 Dec 2023 | 26.27 | 26.46 | 26.09 | 26.38 | 26.34 | 103,800 |
| 22 Dec 2023 | 26.14 | 26.66 | 25.98 | 26.10 | 26.06 | 174,700 |
| 21 Dec 2023 | 26.07 | 26.32 | 25.72 | 25.93 | 25.89 | 184,200 |
| 20 Dec 2023 | 26.24 | 26.92 | 25.82 | 25.86 | 25.82 | 303,300 |
| 19 Dec 2023 | 26.37 | 26.93 | 26.08 | 26.28 | 26.24 | 262,800 |
| 18 Dec 2023 | 26.52 | 26.57 | 26.11 | 26.19 | 26.15 | 270,900 |
| 15 Dec 2023 | 26.69 | 26.93 | 26.30 | 26.32 | 26.28 | 416,600 |
| 14 Dec 2023 | 27.30 | 27.72 | 26.79 | 26.90 | 26.86 | 220,800 |
| 13 Dec 2023 | 26.18 | 26.90 | 25.98 | 26.87 | 26.83 | 185,000 |
| 12 Dec 2023 | 26.05 | 26.27 | 25.80 | 26.06 | 26.02 | 189,100 |
| 11 Dec 2023 | 25.57 | 26.24 | 25.40 | 25.93 | 25.89 | 458,600 |
| 08 Dec 2023 | 25.19 | 25.70 | 25.16 | 25.64 | 25.60 | 186,400 |
| 07 Dec 2023 | 25.36 | 25.41 | 24.97 | 25.11 | 25.07 | 202,200 |
| 06 Dec 2023 | 25.63 | 25.85 | 25.14 | 25.21 | 25.17 | 183,900 |
| 05 Dec 2023 | 25.82 | 25.89 | 25.40 | 25.42 | 25.38 | 150,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.