TriMas Corporation (TRS)

USD 34.18

(-0.64%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 22.05 22.05 21.35 21.8 124.51 Thousand
30 May, 2017 21.8 22.05 21.45 21.95 120.71 Thousand
26 May, 2017 21.7 21.85 21.5 21.8 98.67 Thousand
25 May, 2017 22.15 22.3 21.75 21.75 93.23 Thousand
24 May, 2017 21.95 22.2 21.85 22.05 91.75 Thousand
23 May, 2017 22.0 22.08 21.73 21.95 113.86 Thousand
22 May, 2017 21.85 22.25 21.7 21.85 74.31 Thousand
19 May, 2017 21.8 22.03 21.65 21.85 104.13 Thousand
18 May, 2017 21.65 21.95 21.4 21.8 224.34 Thousand
17 May, 2017 22.15 22.35 21.5 21.65 206.24 Thousand