TriMas Corporation (TRS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:19AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 26.81 | 26.99 | 26.69 | 26.98 | 26.98 | 19,236 |
| 08 may 2024 | 26.05 | 26.60 | 25.96 | 26.45 | 26.45 | 165,800 |
| 07 may 2024 | 25.97 | 26.35 | 25.87 | 26.25 | 26.25 | 244,900 |
| 06 may 2024 | 26.56 | 26.69 | 25.94 | 26.06 | 26.06 | 184,900 |
| 06 may 2024 | 0.04 Dividendo | |||||
| 03 may 2024 | 26.50 | 26.50 | 26.04 | 26.21 | 26.17 | 220,400 |
| 02 may 2024 | 26.00 | 26.44 | 25.90 | 26.22 | 26.18 | 215,700 |
| 01 may 2024 | 26.19 | 26.62 | 25.73 | 25.79 | 25.75 | 386,800 |
| 30 abr 2024 | 27.02 | 27.02 | 25.96 | 25.99 | 25.95 | 480,000 |
| 29 abr 2024 | 26.62 | 26.89 | 26.62 | 26.75 | 26.71 | 167,400 |
| 26 abr 2024 | 26.10 | 26.91 | 26.07 | 26.48 | 26.44 | 400,700 |
| 25 abr 2024 | 26.08 | 26.10 | 25.63 | 25.93 | 25.89 | 477,600 |
| 24 abr 2024 | 26.08 | 26.40 | 26.06 | 26.28 | 26.24 | 501,400 |
| 23 abr 2024 | 25.77 | 26.28 | 25.77 | 26.25 | 26.21 | 342,800 |
| 22 abr 2024 | 26.04 | 26.52 | 25.81 | 25.88 | 25.84 | 481,400 |
| 19 abr 2024 | 25.38 | 26.11 | 25.38 | 26.06 | 26.02 | 456,100 |
| 18 abr 2024 | 25.19 | 25.56 | 25.15 | 25.48 | 25.44 | 340,200 |
| 17 abr 2024 | 25.42 | 25.56 | 25.03 | 25.04 | 25.00 | 221,200 |
| 16 abr 2024 | 25.18 | 25.31 | 25.05 | 25.21 | 25.17 | 241,500 |
| 15 abr 2024 | 25.53 | 25.53 | 25.27 | 25.38 | 25.34 | 113,600 |
| 12 abr 2024 | 25.68 | 25.87 | 25.22 | 25.35 | 25.31 | 164,200 |
| 11 abr 2024 | 25.83 | 26.37 | 25.38 | 25.82 | 25.78 | 133,200 |
| 10 abr 2024 | 25.69 | 25.90 | 25.61 | 25.73 | 25.69 | 186,000 |
| 09 abr 2024 | 26.18 | 26.32 | 26.01 | 26.23 | 26.19 | 106,800 |
| 08 abr 2024 | 26.48 | 26.73 | 25.91 | 26.09 | 26.05 | 158,500 |
| 05 abr 2024 | 26.31 | 26.56 | 26.23 | 26.42 | 26.38 | 203,300 |
| 04 abr 2024 | 26.70 | 27.04 | 26.36 | 26.38 | 26.34 | 250,600 |
| 03 abr 2024 | 26.27 | 26.68 | 26.27 | 26.53 | 26.49 | 164,800 |
| 02 abr 2024 | 26.29 | 26.50 | 26.18 | 26.45 | 26.41 | 127,700 |
| 01 abr 2024 | 26.81 | 26.81 | 26.41 | 26.56 | 26.52 | 161,200 |
| 28 mar 2024 | 26.44 | 26.94 | 26.44 | 26.73 | 26.69 | 168,500 |
| 27 mar 2024 | 26.16 | 26.63 | 25.97 | 26.48 | 26.44 | 213,000 |
| 26 mar 2024 | 26.11 | 26.25 | 25.86 | 26.00 | 25.96 | 215,800 |
| 25 mar 2024 | 25.83 | 26.28 | 25.59 | 25.98 | 25.94 | 172,700 |
| 22 mar 2024 | 26.04 | 26.33 | 25.64 | 25.73 | 25.69 | 213,700 |
| 21 mar 2024 | 25.76 | 26.05 | 25.76 | 25.95 | 25.91 | 267,700 |
| 20 mar 2024 | 25.25 | 25.83 | 25.18 | 25.75 | 25.71 | 189,000 |
| 19 mar 2024 | 24.89 | 25.44 | 24.89 | 25.37 | 25.33 | 165,300 |
| 18 mar 2024 | 24.81 | 25.03 | 24.73 | 24.89 | 24.85 | 215,500 |
| 15 mar 2024 | 24.43 | 24.96 | 24.43 | 24.92 | 24.88 | 256,800 |
| 14 mar 2024 | 24.71 | 24.73 | 24.45 | 24.58 | 24.54 | 252,700 |
| 13 mar 2024 | 24.76 | 25.21 | 24.51 | 24.86 | 24.82 | 188,600 |
| 12 mar 2024 | 24.53 | 24.94 | 24.47 | 24.77 | 24.73 | 257,800 |
| 11 mar 2024 | 24.71 | 24.77 | 24.26 | 24.71 | 24.67 | 202,100 |
| 08 mar 2024 | 24.87 | 25.00 | 24.59 | 24.75 | 24.71 | 227,600 |
| 07 mar 2024 | 24.75 | 24.91 | 24.35 | 24.62 | 24.58 | 286,500 |
| 06 mar 2024 | 24.15 | 24.81 | 24.03 | 24.71 | 24.67 | 253,400 |
| 05 mar 2024 | 23.29 | 24.36 | 23.29 | 24.13 | 24.09 | 250,900 |
| 04 mar 2024 | 23.92 | 24.16 | 23.41 | 23.44 | 23.40 | 344,000 |
| 01 mar 2024 | 23.81 | 24.16 | 23.34 | 23.48 | 23.44 | 545,000 |
| 29 feb 2024 | 25.40 | 25.53 | 22.73 | 23.50 | 23.46 | 689,000 |
| 29 feb 2024 | 0.04 Dividendo | |||||
| 28 feb 2024 | 25.53 | 25.92 | 25.46 | 25.67 | 25.59 | 298,700 |
| 27 feb 2024 | 25.76 | 25.84 | 25.61 | 25.72 | 25.64 | 249,900 |
| 26 feb 2024 | 25.70 | 25.98 | 25.45 | 25.66 | 25.58 | 241,900 |
| 23 feb 2024 | 25.64 | 25.96 | 25.51 | 25.84 | 25.76 | 300,500 |
| 22 feb 2024 | 25.47 | 25.75 | 25.39 | 25.64 | 25.56 | 313,700 |
| 21 feb 2024 | 25.25 | 25.71 | 25.23 | 25.63 | 25.55 | 260,100 |
| 20 feb 2024 | 24.97 | 25.38 | 24.95 | 25.28 | 25.20 | 247,500 |
| 16 feb 2024 | 25.27 | 25.39 | 24.93 | 25.22 | 25.14 | 306,800 |
| 15 feb 2024 | 24.97 | 25.65 | 24.84 | 25.37 | 25.29 | 296,200 |
| 14 feb 2024 | 24.47 | 24.76 | 24.17 | 24.74 | 24.66 | 262,800 |
| 13 feb 2024 | 24.81 | 24.96 | 24.08 | 24.21 | 24.14 | 318,000 |
| 12 feb 2024 | 24.93 | 25.51 | 24.85 | 25.35 | 25.27 | 229,000 |
| 09 feb 2024 | 24.46 | 25.04 | 24.16 | 25.00 | 24.92 | 221,300 |
| 08 feb 2024 | 24.19 | 24.47 | 24.07 | 24.40 | 24.32 | 286,400 |
| 07 feb 2024 | 24.47 | 24.47 | 24.05 | 24.12 | 24.05 | 310,100 |
| 06 feb 2024 | 24.35 | 24.57 | 24.29 | 24.40 | 24.32 | 115,200 |
| 05 feb 2024 | 24.99 | 24.99 | 24.26 | 24.45 | 24.37 | 165,500 |
| 02 feb 2024 | 24.36 | 24.99 | 24.25 | 24.90 | 24.82 | 157,800 |
| 01 feb 2024 | 24.78 | 24.94 | 24.33 | 24.64 | 24.56 | 255,200 |
| 31 ene 2024 | 25.31 | 25.41 | 24.65 | 24.68 | 24.60 | 199,400 |
| 30 ene 2024 | 25.17 | 25.49 | 25.11 | 25.42 | 25.34 | 205,700 |
| 29 ene 2024 | 25.08 | 25.39 | 25.00 | 25.29 | 25.21 | 222,500 |
| 26 ene 2024 | 24.98 | 25.19 | 24.81 | 25.19 | 25.11 | 268,200 |
| 25 ene 2024 | 25.06 | 25.08 | 24.59 | 24.79 | 24.71 | 239,000 |
| 24 ene 2024 | 25.25 | 25.56 | 24.66 | 24.71 | 24.63 | 165,600 |
| 23 ene 2024 | 25.40 | 25.50 | 24.96 | 24.96 | 24.88 | 170,800 |
| 22 ene 2024 | 24.99 | 25.23 | 24.91 | 25.12 | 25.04 | 117,400 |
| 19 ene 2024 | 24.75 | 24.90 | 24.38 | 24.87 | 24.79 | 132,700 |
| 18 ene 2024 | 24.32 | 24.54 | 24.06 | 24.54 | 24.46 | 118,600 |
| 17 ene 2024 | 23.68 | 24.27 | 23.68 | 24.25 | 24.18 | 193,800 |
| 16 ene 2024 | 24.21 | 24.38 | 23.98 | 23.99 | 23.92 | 112,300 |
| 12 ene 2024 | 24.70 | 24.85 | 24.21 | 24.32 | 24.25 | 152,500 |
| 11 ene 2024 | 24.55 | 24.65 | 24.08 | 24.40 | 24.32 | 178,300 |
| 10 ene 2024 | 24.48 | 24.80 | 24.44 | 24.57 | 24.49 | 133,900 |
| 09 ene 2024 | 24.69 | 25.15 | 24.20 | 24.55 | 24.47 | 150,700 |
| 08 ene 2024 | 24.86 | 24.99 | 24.59 | 24.96 | 24.88 | 154,400 |
| 05 ene 2024 | 24.74 | 26.19 | 24.69 | 24.96 | 24.88 | 206,400 |
| 04 ene 2024 | 25.09 | 25.44 | 24.87 | 24.91 | 24.83 | 206,700 |
| 03 ene 2024 | 25.63 | 25.63 | 24.84 | 24.95 | 24.87 | 237,500 |
| 02 ene 2024 | 25.34 | 25.99 | 25.25 | 25.71 | 25.63 | 243,000 |
| 29 dic 2023 | 25.52 | 26.28 | 24.86 | 25.33 | 25.25 | 1,341,300 |
| 28 dic 2023 | 26.21 | 26.21 | 25.14 | 25.60 | 25.52 | 237,900 |
| 27 dic 2023 | 26.46 | 27.12 | 26.15 | 26.26 | 26.18 | 142,200 |
| 26 dic 2023 | 26.27 | 26.46 | 26.09 | 26.38 | 26.30 | 103,800 |
| 22 dic 2023 | 26.14 | 26.66 | 25.98 | 26.10 | 26.02 | 174,700 |
| 21 dic 2023 | 26.07 | 26.32 | 25.72 | 25.93 | 25.85 | 184,200 |
| 20 dic 2023 | 26.24 | 26.92 | 25.82 | 25.86 | 25.78 | 303,300 |
| 19 dic 2023 | 26.37 | 26.93 | 26.08 | 26.28 | 26.20 | 262,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.