TriMas Corporation (TRS)
USD 34.18
(-0.64%)
USD 34.18
(-0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 May, 2008 | 7.89 | 7.98 | 7.64 | 7.68 | 142.2 Thousand |
| 22 May, 2008 | 7.62 | 8.0 | 7.62 | 7.94 | 218.88 Thousand |
| 21 May, 2008 | 7.43 | 8.08 | 7.43 | 7.61 | 148.11 Thousand |
| 20 May, 2008 | 6.99 | 7.42 | 6.94 | 7.4 | 119.05 Thousand |
| 19 May, 2008 | 7.23 | 7.23 | 6.94 | 7.04 | 98.19 Thousand |
| 16 May, 2008 | 7.27 | 7.6 | 6.8 | 7.17 | 125.81 Thousand |
| 15 May, 2008 | 6.98 | 7.36 | 6.79 | 7.19 | 146.75 Thousand |
| 14 May, 2008 | 6.92 | 7.2 | 6.84 | 6.98 | 45.62 Thousand |
| 13 May, 2008 | 7.14 | 7.14 | 6.8 | 6.9 | 65.25 Thousand |
| 12 May, 2008 | 6.8 | 7.22 | 6.6 | 7.06 | 144.31 Thousand |
TRSG
TRST
TRUE
TRNS
TROO
TROW