TriMas Corporation (TRS)
USD 34.18
(-0.64%)
USD 34.18
(-0.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2008 | 7.76 | 7.83 | 7.65 | 7.75 | 225 Thousand |
| 12 Feb, 2008 | 7.92 | 7.94 | 7.62 | 7.65 | 270.02 Thousand |
| 11 Feb, 2008 | 7.9 | 7.93 | 7.74 | 7.9 | 127.2 Thousand |
| 08 Feb, 2008 | 8.06 | 8.06 | 7.81 | 7.9 | 84.2 Thousand |
| 07 Feb, 2008 | 8.05 | 8.15 | 7.94 | 8.06 | 173.4 Thousand |
| 06 Feb, 2008 | 7.94 | 8.07 | 7.85 | 8.02 | 192 Thousand |
| 05 Feb, 2008 | 7.75 | 8.05 | 7.72 | 7.94 | 145.1 Thousand |
| 04 Feb, 2008 | 7.88 | 7.88 | 7.73 | 7.83 | 136.3 Thousand |
| 01 Feb, 2008 | 7.0 | 7.98 | 6.92 | 7.94 | 482.59 Thousand |
| 31 Jan, 2008 | 6.87 | 7.02 | 6.86 | 6.96 | 242.4 Thousand |
TRSG
TRST
TRUE
TRNS
TROO
TROW