TriMas Corporation (TRS)
USD 34.18
(-0.64%)
USD 34.18
(-0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Apr, 2008 | 6.23 | 6.29 | 5.92 | 6.19 | 104.47 Thousand |
| 24 Apr, 2008 | 6.11 | 6.2 | 5.98 | 6.19 | 128.5 Thousand |
| 23 Apr, 2008 | 6.04 | 6.2 | 6.0 | 6.11 | 171.34 Thousand |
| 22 Apr, 2008 | 6.29 | 6.29 | 5.97 | 6.01 | 236.12 Thousand |
| 21 Apr, 2008 | 6.75 | 6.84 | 6.16 | 6.24 | 202.29 Thousand |
| 18 Apr, 2008 | 6.02 | 7.01 | 5.94 | 6.88 | 254.42 Thousand |
| 17 Apr, 2008 | 5.6 | 6.02 | 5.56 | 5.9 | 83.1 Thousand |
| 16 Apr, 2008 | 5.65 | 5.71 | 5.5 | 5.5 | 118.7 Thousand |
| 15 Apr, 2008 | 5.54 | 5.62 | 5.5 | 5.6 | 174.1 Thousand |
| 14 Apr, 2008 | 5.62 | 5.68 | 5.5 | 5.53 | 179.75 Thousand |
TRSG
TRST
TRUE
TRNS
TROO
TROW