TriMas Corporation Common Stockのデータ

TriMas Corporation Common Stockの基本情報

名前 TriMas Corporation Common Stock
ティッカー TRS
国 United States
上場年 2007.0
セクター Capital Goods

TriMas Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.24 34.28 34.7 34.65 133700.0 34.65
2021-02-12 34.6 33.44 33.44 34.51 66500.0 34.51
2021-02-11 34.32 33.26 33.34 33.67 327200.0 33.67
2021-02-10 33.65 33.0 33.31 33.42 103300.0 33.42
2021-02-09 33.68 33.24 33.68 33.5 72200.0 33.5
2021-02-08 33.99 33.23 33.78 33.83 94700.0 33.83
2021-02-05 33.63 32.82 33.31 33.42 57800.0 33.42
2021-02-04 33.31 32.58 32.99 33.07 67200.0 33.07
2021-02-03 33.0 32.27 32.63 32.77 94600.0 32.77
2021-02-02 33.0 31.94 32.54 32.79 146900.0 32.79
2021-02-01 32.41 31.21 31.9 32.25 301200.0 32.25
2021-01-29 33.8 31.43 32.25 31.65 197500.0 31.65
2021-01-28 33.02 31.37 31.75 32.27 167400.0 32.27
2021-01-27 32.77 31.07 31.68 31.38 403200.0 31.38
2021-01-26 33.18 32.61 32.8 32.75 182700.0 32.75
2021-01-25 34.01 32.26 34.01 32.56 219500.0 32.56
2021-01-22 34.45 33.03 33.32 34.22 249900.0 34.22
2021-01-21 33.97 33.11 33.81 33.58 343400.0 33.58
2021-01-20 33.87 33.22 33.56 33.66 152100.0 33.66
2021-01-19 34.79 33.49 34.2 33.69 151700.0 33.69
2021-01-15 34.2 33.58 33.58 33.86 159300.0 33.86
2021-01-14 34.37 33.71 34.01 34.17 145900.0 34.17
2021-01-13 34.8 33.15 34.04 33.89 163000.0 33.89
2021-01-12 35.06 32.66 33.39 34.14 232000.0 34.14
2021-01-11 33.2 32.18 32.18 33.14 91000.0 33.14
2021-01-08 33.7 32.09 33.68 32.56 202500.0 32.56
2021-01-07 33.51 32.64 32.95 33.35 106400.0 33.35
2021-01-06 32.93 31.84 31.84 32.73 288000.0 32.73
2021-01-05 31.43 30.99 31.0 31.25 115700.0 31.25
2021-01-04 31.92 30.85 31.91 31.05 129800.0 31.05
2020-12-31 31.88 31.42 31.79 31.67 105000.0 31.67
2020-12-30 32.59 31.41 32.52 31.67 198100.0 31.67
2020-12-29 32.35 31.76 32.35 32.26 290000.0 32.26
2020-12-28 33.0 31.59 32.32 32.31 234100.0 32.31
2020-12-24 32.05 31.11 31.57 32.04 176200.0 32.04
2020-12-23 31.82 31.1 31.64 31.5 158400.0 31.5
2020-12-22 31.49 29.76 30.49 31.33 269500.0 31.33
2020-12-21 31.23 29.61 30.53 30.21 211500.0 30.21
2020-12-18 31.14 30.11 30.56 30.85 859400.0 30.85
2020-12-17 30.55 30.14 30.52 30.45 188200.0 30.45
2020-12-16 31.03 30.07 31.03 30.37 162300.0 30.37
2020-12-15 30.94 30.3 30.89 30.85 163500.0 30.85
2020-12-14 31.34 30.3 31.31 30.47 164800.0 30.47
2020-12-11 31.14 30.46 30.65 31.05 125400.0 31.05
2020-12-10 31.37 30.07 30.23 31.14 561400.0 31.14
2020-12-09 31.03 30.13 30.66 30.94 131900.0 30.94
2020-12-08 30.48 29.84 29.86 30.32 182700.0 30.32
2020-12-07 29.97 28.57 29.63 29.89 513400.0 29.89
2020-12-04 29.62 27.84 28.4 29.56 154100.0 29.56
2020-12-03 28.17 27.35 27.55 28.11 141700.0 28.11
2020-12-02 27.76 26.86 27.53 27.6 124400.0 27.6
2020-12-01 28.6 26.84 27.12 27.55 174500.0 27.55
2020-11-30 27.58 26.56 27.39 26.73 176600.0 26.73
2020-11-27 28.15 27.14 28.15 27.68 69500.0 27.68
2020-11-25 28.48 27.39 28.11 28.18 189200.0 28.18
2020-11-24 28.46 27.16 27.57 28.26 130600.0 28.26
2020-11-23 27.36 26.57 26.9 27.25 131500.0 27.25
2020-11-20 27.36 26.22 27.22 26.73 130900.0 26.73
2020-11-19 28.13 27.12 27.89 27.5 95500.0 27.5
2020-11-18 28.64 27.9 28.41 28.0 100900.0 28.0
2020-11-17 28.52 27.48 27.52 28.28 132200.0 28.28
2020-11-16 28.11 27.69 27.83 28.01 242700.0 28.01
2020-11-13 27.42 26.74 26.96 27.21 80000.0 27.21
2020-11-12 27.52 26.39 27.52 26.73 171300.0 26.73
2020-11-11 28.7 27.48 28.7 27.76 81600.0 27.76
2020-11-10 29.0 27.86 27.98 28.7 188400.0 28.7
2020-11-09 28.26 26.76 26.76 27.66 161600.0 27.66
2020-11-06 26.46 24.86 26.01 24.89 96600.0 24.89
2020-11-05 26.61 25.72 25.72 25.89 115600.0 25.89
2020-11-04 25.71 25.25 25.63 25.64 257200.0 25.64
2020-11-03 26.14 25.5 25.52 26.1 133900.0 26.1
2020-11-02 25.19 24.54 24.71 25.09 122200.0 25.09
2020-10-30 24.8 23.17 23.88 24.33 150500.0 24.33
2020-10-29 24.05 22.82 23.44 23.89 121800.0 23.89
2020-10-28 23.85 23.26 23.43 23.61 116200.0 23.61
2020-10-27 24.86 23.84 24.86 23.91 115700.0 23.91
2020-10-26 25.14 24.55 25.14 24.97 141600.0 24.97
2020-10-23 25.57 25.16 25.31 25.53 132700.0 25.53
2020-10-22 25.56 24.83 25.16 25.18 139500.0 25.18
2020-10-21 25.5 24.74 25.08 25.01 115900.0 25.01
2020-10-20 25.4 24.88 25.4 24.98 119300.0 24.98
2020-10-19 25.41 24.9 25.24 25.14 84000.0 25.14
2020-10-16 25.23 24.06 24.49 25.08 102300.0 25.08
2020-10-15 24.71 23.36 24.01 24.58 86000.0 24.58
2020-10-14 24.55 23.86 24.2 24.19 98600.0 24.19
2020-10-13 25.12 24.12 24.69 24.28 88300.0 24.28
2020-10-12 25.14 24.51 24.73 24.95 79300.0 24.95
2020-10-09 24.93 24.59 24.7 24.73 64300.0 24.73
2020-10-08 24.74 24.09 24.29 24.5 77900.0 24.5
2020-10-07 24.18 23.59 23.7 24.08 148900.0 24.08
2020-10-06 24.08 23.44 23.88 23.53 103500.0 23.53
2020-10-05 23.99 23.48 23.67 23.74 100400.0 23.74
2020-10-02 23.61 22.61 22.61 23.47 140000.0 23.47
2020-10-01 23.06 22.67 22.82 23.05 157000.0 23.05
2020-09-30 23.09 22.56 22.82 22.8 254600.0 22.8
2020-09-29 23.2 22.57 23.15 22.77 169200.0 22.77
2020-09-28 23.49 22.85 23.07 23.14 103300.0 23.14
2020-09-25 22.99 22.44 22.55 22.82 180300.0 22.82
2020-09-24 23.11 22.42 22.83 22.73 114500.0 22.73
2020-09-23 23.45 22.66 23.11 22.84 246600.0 22.84
2020-09-22 23.23 22.63 22.83 23.16 212300.0 23.16
2020-09-21 23.56 22.48 23.34 22.79 278400.0 22.79
2020-09-18 24.23 23.57 24.15 23.77 390800.0 23.77
2020-09-17 24.21 23.19 23.51 23.76 192700.0 23.76
2020-09-16 24.8 23.21 23.41 23.8 423500.0 23.8
2020-09-15 24.67 23.01 23.49 23.4 107800.0 23.4
2020-09-14 23.71 23.37 23.57 23.44 130500.0 23.44
2020-09-11 23.85 23.3 23.8 23.51 200700.0 23.51
2020-09-10 24.71 23.66 24.55 23.82 146800.0 23.82
2020-09-09 25.43 24.42 24.8 24.6 138000.0 24.6
2020-09-08 25.77 24.6 25.25 24.71 200500.0 24.71
2020-09-04 25.93 25.25 25.78 25.3 164900.0 25.3
2020-09-03 26.21 25.25 26.15 25.33 145400.0 25.33
2020-09-02 26.26 25.7 25.73 26.08 149400.0 26.08
2020-09-01 25.78 25.25 25.25 25.75 102200.0 25.75
2020-08-31 25.68 25.25 25.68 25.28 180200.0 25.28
2020-08-28 25.91 25.59 25.89 25.76 92300.0 25.76
2020-08-27 25.94 25.56 25.73 25.74 113600.0 25.74
2020-08-26 25.84 25.36 25.84 25.6 208600.0 25.6
2020-08-25 25.96 25.54 25.88 25.88 232400.0 25.88
2020-08-24 25.81 24.97 25.19 25.77 135100.0 25.77
2020-08-21 25.09 24.75 24.81 25.02 113200.0 25.02
2020-08-20 25.25 24.48 24.78 24.95 128900.0 24.95
2020-08-19 25.38 25.03 25.11 25.09 88500.0 25.09
2020-08-18 25.64 24.95 25.64 25.08 172000.0 25.08
2020-08-17 26.14 25.38 26.0 25.73 117600.0 25.73
2020-08-14 26.07 25.31 25.43 25.93 102400.0 25.93
2020-08-13 26.21 25.26 26.11 25.68 127300.0 25.68
2020-08-12 26.94 25.99 26.74 26.2 96100.0 26.2
2020-08-11 26.89 26.21 26.25 26.44 155600.0 26.44
2020-08-10 26.28 25.09 25.09 25.94 173500.0 25.94
2020-08-07 25.11 23.84 23.95 25.08 185600.0 25.08
2020-08-06 24.54 23.74 23.87 24.1 297100.0 24.1
2020-08-05 23.97 23.59 23.79 23.78 210900.0 23.78
2020-08-04 23.77 23.01 23.63 23.63 173700.0 23.63
2020-08-03 24.04 23.36 23.51 23.79 199400.0 23.79
2020-07-31 24.76 22.96 24.06 23.4 221600.0 23.4
2020-07-30 25.67 23.99 24.9 24.15 828000.0 24.15
2020-07-29 25.33 24.78 24.8 24.9 218000.0 24.9
2020-07-28 24.92 24.32 24.67 24.71 304900.0 24.71
2020-07-27 24.75 24.19 24.41 24.73 71300.0 24.73
2020-07-24 24.73 24.24 24.71 24.45 130300.0 24.45
2020-07-23 24.79 24.08 24.08 24.78 116500.0 24.78
2020-07-22 24.22 23.89 23.99 24.15 81300.0 24.15
2020-07-21 24.56 24.0 24.03 24.17 123500.0 24.17
2020-07-20 24.1 23.46 24.08 23.79 76200.0 23.79
2020-07-17 25.14 23.67 24.46 24.26 87200.0 24.26
2020-07-16 24.8 24.28 24.45 24.48 89300.0 24.48
2020-07-15 25.1 24.47 24.78 24.51 167300.0 24.51
2020-07-14 24.62 23.19 23.46 24.23 130000.0 24.23
2020-07-13 23.95 23.13 23.6 23.46 95300.0 23.46
2020-07-10 23.3 22.67 22.83 23.26 192000.0 23.26
2020-07-09 24.02 22.47 23.2 22.78 151900.0 22.78
2020-07-08 23.56 22.83 23.43 23.31 207000.0 23.31
2020-07-07 24.0 23.34 23.79 23.47 151700.0 23.47
2020-07-06 24.42 23.85 24.06 24.01 123600.0 24.01
2020-07-02 24.28 23.52 23.93 23.6 88400.0 23.6
2020-07-01 24.14 22.29 24.06 23.43 124800.0 23.43
2020-06-30 24.39 23.57 23.66 23.95 219900.0 23.95
2020-06-29 24.32 22.94 23.16 23.81 189400.0 23.81
2020-06-26 22.81 22.26 22.63 22.69 500400.0 22.69
2020-06-25 22.64 21.43 21.94 22.63 192400.0 22.63
2020-06-24 22.46 21.73 22.42 22.04 136900.0 22.04
2020-06-23 23.43 22.55 23.43 22.69 168800.0 22.69
2020-06-22 23.18 22.26 22.75 23.1 232000.0 23.1
2020-06-19 23.45 22.15 22.86 22.95 557500.0 22.95
2020-06-18 22.86 22.32 22.51 22.6 267600.0 22.6
2020-06-17 23.36 22.57 23.36 22.69 163900.0 22.69
2020-06-16 23.94 23.06 23.94 23.41 126800.0 23.41
2020-06-15 23.2 22.02 22.56 23.08 159300.0 23.08
2020-06-12 23.83 22.45 23.83 23.11 241300.0 23.11
2020-06-11 23.05 22.15 23.05 22.85 299100.0 22.85
2020-06-10 25.09 23.91 25.09 24.08 110200.0 24.08
2020-06-09 25.48 24.12 24.72 25.19 186200.0 25.19
2020-06-08 26.52 25.46 26.28 25.6 147200.0 25.6
2020-06-05 26.09 25.3 25.65 25.9 232600.0 25.9
2020-06-04 24.54 23.52 23.86 24.5 148700.0 24.5
2020-06-03 24.35 23.74 23.87 24.08 111000.0 24.08
2020-06-02 23.82 23.0 23.31 23.45 105800.0 23.45
2020-06-01 23.84 23.11 23.84 23.13 222900.0 23.13
2020-05-29 23.85 22.74 23.21 23.65 263000.0 23.65
2020-05-28 24.43 23.35 24.14 23.5 172600.0 23.5
2020-05-27 23.96 23.41 23.6 23.78 229200.0 23.78
2020-05-26 23.55 22.87 22.92 23.0 261900.0 23.0
2020-05-22 22.45 21.71 22.34 22.18 90800.0 22.18
2020-05-21 22.72 22.06 22.2 22.22 336400.0 22.22
2020-05-20 22.3 21.53 21.53 22.21 192300.0 22.21
2020-05-19 22.02 21.12 22.02 21.13 195300.0 21.13
2020-05-18 22.19 20.74 20.74 22.12 377800.0 22.12
2020-05-15 20.13 19.1 19.53 19.87 202700.0 19.87
2020-05-14 19.59 18.05 18.99 19.56 426900.0 19.56
2020-05-13 20.25 19.17 20.15 19.39 403700.0 19.39
2020-05-12 21.57 20.21 21.57 20.36 225100.0 20.36
2020-05-11 22.66 21.4 22.61 21.48 453100.0 21.48
2020-05-08 23.21 22.34 22.5 23.0 177500.0 23.0
2020-05-07 22.46 21.77 22.27 22.02 268700.0 22.02
2020-05-06 23.04 22.04 23.04 22.07 115400.0 22.07
2020-05-05 23.97 22.91 23.51 22.91 182700.0 22.91
2020-05-04 23.12 22.35 22.58 23.06 149600.0 23.06
2020-05-01 23.46 22.58 23.25 23.16 180800.0 23.16
2020-04-30 26.24 23.51 25.12 23.84 208600.0 23.84
2020-04-29 26.4 25.21 25.37 25.89 179900.0 25.89
2020-04-28 24.85 24.14 24.21 24.64 171600.0 24.64
2020-04-27 23.83 22.7 22.88 23.6 297300.0 23.6
2020-04-24 23.26 22.31 22.7 22.66 82500.0 22.66
2020-04-23 23.1 22.38 22.51 22.67 202900.0 22.67
2020-04-22 22.67 22.14 22.45 22.37 187100.0 22.37
2020-04-21 22.72 21.95 22.46 22.06 128200.0 22.06
2020-04-20 23.51 22.74 22.93 23.08 128800.0 23.08
2020-04-17 23.88 23.04 23.24 23.45 148700.0 23.45
2020-04-16 23.01 21.66 22.61 22.52 274900.0 22.52
2020-04-15 23.55 22.36 23.48 22.63 245200.0 22.63
2020-04-14 24.68 23.75 24.68 24.21 159400.0 24.21
2020-04-13 24.9 23.77 24.9 24.0 133500.0 24.0
2020-04-09 25.16 23.81 24.1 25.09 262200.0 25.09
2020-04-08 24.09 23.18 23.44 23.62 228100.0 23.62
2020-04-07 24.15 23.21 23.61 23.36 260600.0 23.36
2020-04-06 23.42 22.61 23.11 23.17 263000.0 23.17
2020-04-03 22.61 21.75 22.3 22.4 244400.0 22.4
2020-04-02 23.55 21.98 22.21 22.43 271900.0 22.43
2020-04-01 24.05 21.6 22.17 22.0 367000.0 22.0
2020-03-31 23.26 21.96 22.15 23.1 371500.0 23.1
2020-03-30 23.26 22.04 23.06 22.39 247800.0 22.39
2020-03-27 23.29 21.93 23.15 22.97 269200.0 22.97
2020-03-26 24.0 22.03 22.03 23.95 548600.0 23.95
2020-03-25 23.29 21.83 22.09 21.83 522900.0 21.83
2020-03-24 22.42 20.56 22.01 22.2 475600.0 22.2
2020-03-23 21.55 19.99 21.28 21.04 352400.0 21.04
2020-03-20 22.98 20.77 22.74 21.03 495000.0 21.03
2020-03-19 24.5 21.51 21.99 22.83 342000.0 22.83
2020-03-18 25.09 21.49 24.95 22.11 381600.0 22.11
2020-03-17 25.3 22.01 22.17 25.3 330200.0 25.3
2020-03-16 23.23 20.78 21.38 22.03 288000.0 22.03
2020-03-13 24.18 22.73 23.04 23.28 429800.0 23.28
2020-03-12 23.56 21.55 22.34 22.1 403900.0 22.1
2020-03-11 22.99 22.47 22.66 22.88 340500.0 22.88
2020-03-10 23.59 22.23 23.38 23.38 357200.0 23.38
2020-03-09 23.26 21.97 23.0 22.75 387700.0 22.75
2020-03-06 25.37 24.27 24.8 24.47 187100.0 24.47
2020-03-05 26.6 25.31 26.49 25.43 287300.0 25.43
2020-03-04 27.1 26.29 26.73 27.06 226700.0 27.06
2020-03-03 27.33 26.12 26.61 26.69 352500.0 26.69
2020-03-02 26.9 25.41 25.41 26.75 248000.0 26.75
2020-02-28 25.35 23.42 23.87 25.35 350700.0 25.35
2020-02-27 26.65 24.0 26.65 25.0 248300.0 25.0
2020-02-26 28.59 27.82 28.23 28.03 120800.0 28.03
2020-02-25 28.7 27.88 28.69 28.04 167600.0 28.04
2020-02-24 29.0 28.69 28.91 28.69 77300.0 28.69
2020-02-21 29.79 29.3 29.5 29.65 91600.0 29.65
2020-02-20 29.49 28.72 28.72 29.45 167400.0 29.45
2020-02-19 28.9 28.61 28.75 28.82 75500.0 28.82
2020-02-18 28.73 28.21 28.34 28.64 143400.0 28.64