TriMas Corporation (TRS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 27.30 | 27.71 | 27.12 | 27.51 | 27.51 | 234,100 |
| 25 jul 2024 | 27.20 | 27.56 | 27.02 | 27.04 | 27.04 | 248,500 |
| 24 jul 2024 | 27.46 | 27.72 | 26.99 | 27.12 | 27.12 | 180,900 |
| 23 jul 2024 | 26.84 | 27.70 | 26.67 | 27.59 | 27.59 | 203,300 |
| 22 jul 2024 | 26.70 | 26.90 | 26.21 | 26.83 | 26.83 | 131,900 |
| 19 jul 2024 | 26.99 | 26.99 | 26.46 | 26.70 | 26.70 | 154,100 |
| 18 jul 2024 | 27.13 | 27.52 | 26.78 | 26.88 | 26.88 | 123,600 |
| 17 jul 2024 | 27.04 | 27.45 | 26.80 | 27.37 | 27.37 | 221,800 |
| 16 jul 2024 | 26.16 | 27.03 | 26.03 | 26.98 | 26.98 | 161,500 |
| 15 jul 2024 | 25.75 | 26.25 | 25.57 | 25.90 | 25.90 | 154,500 |
| 12 jul 2024 | 25.60 | 25.85 | 25.42 | 25.56 | 25.56 | 207,100 |
| 11 jul 2024 | 25.05 | 25.49 | 24.83 | 25.29 | 25.29 | 199,000 |
| 10 jul 2024 | 24.62 | 24.87 | 24.55 | 24.60 | 24.60 | 111,000 |
| 09 jul 2024 | 24.84 | 24.84 | 24.57 | 24.61 | 24.61 | 119,600 |
| 08 jul 2024 | 24.93 | 25.33 | 24.72 | 24.89 | 24.89 | 161,700 |
| 05 jul 2024 | 25.06 | 25.12 | 24.62 | 24.78 | 24.78 | 148,200 |
| 03 jul 2024 | 25.41 | 25.52 | 25.12 | 25.20 | 25.20 | 44,600 |
| 02 jul 2024 | 25.17 | 25.40 | 25.02 | 25.32 | 25.32 | 81,800 |
| 01 jul 2024 | 25.63 | 25.63 | 24.95 | 25.13 | 25.13 | 109,700 |
| 28 jun 2024 | 25.58 | 25.81 | 25.35 | 25.56 | 25.56 | 527,100 |
| 27 jun 2024 | 25.74 | 25.82 | 25.16 | 25.35 | 25.35 | 119,700 |
| 26 jun 2024 | 25.75 | 25.88 | 25.66 | 25.66 | 25.66 | 112,500 |
| 25 jun 2024 | 25.91 | 26.01 | 25.65 | 25.91 | 25.91 | 124,100 |
| 24 jun 2024 | 25.97 | 26.27 | 25.95 | 25.98 | 25.98 | 106,900 |
| 21 jun 2024 | 26.03 | 26.32 | 25.86 | 25.97 | 25.97 | 289,900 |
| 20 jun 2024 | 25.62 | 26.09 | 25.51 | 26.03 | 26.03 | 132,600 |
| 18 jun 2024 | 25.67 | 25.99 | 25.63 | 25.74 | 25.74 | 117,600 |
| 17 jun 2024 | 25.29 | 25.65 | 25.29 | 25.62 | 25.62 | 80,200 |
| 14 jun 2024 | 25.70 | 25.85 | 25.15 | 25.40 | 25.40 | 171,000 |
| 13 jun 2024 | 26.07 | 26.07 | 25.73 | 26.02 | 26.02 | 89,600 |
| 12 jun 2024 | 26.40 | 26.52 | 26.02 | 26.07 | 26.07 | 106,200 |
| 11 jun 2024 | 25.82 | 25.96 | 25.66 | 25.91 | 25.91 | 124,500 |
| 10 jun 2024 | 25.91 | 26.09 | 25.02 | 26.02 | 26.02 | 121,900 |
| 07 jun 2024 | 26.24 | 26.47 | 26.04 | 26.12 | 26.12 | 132,700 |
| 06 jun 2024 | 26.64 | 26.77 | 26.46 | 26.51 | 26.51 | 78,000 |
| 05 jun 2024 | 26.54 | 26.83 | 26.36 | 26.76 | 26.76 | 182,100 |
| 04 jun 2024 | 26.56 | 26.64 | 26.31 | 26.49 | 26.49 | 196,500 |
| 03 jun 2024 | 26.88 | 27.03 | 26.50 | 26.73 | 26.73 | 135,600 |
| 31 may 2024 | 26.76 | 26.90 | 26.52 | 26.62 | 26.62 | 120,700 |
| 30 may 2024 | 26.62 | 26.72 | 26.41 | 26.70 | 26.70 | 175,800 |
| 29 may 2024 | 26.46 | 26.61 | 26.34 | 26.44 | 26.44 | 103,100 |
| 28 may 2024 | 27.27 | 27.36 | 26.65 | 26.72 | 26.72 | 159,500 |
| 24 may 2024 | 27.01 | 27.17 | 26.64 | 27.10 | 27.10 | 148,100 |
| 23 may 2024 | 27.34 | 27.34 | 26.66 | 26.84 | 26.84 | 160,100 |
| 22 may 2024 | 27.27 | 27.56 | 27.13 | 27.34 | 27.34 | 192,100 |
| 21 may 2024 | 27.25 | 27.47 | 27.02 | 27.41 | 27.41 | 107,200 |
| 20 may 2024 | 27.58 | 27.73 | 27.35 | 27.36 | 27.36 | 184,900 |
| 17 may 2024 | 27.77 | 27.89 | 27.51 | 27.66 | 27.66 | 197,400 |
| 16 may 2024 | 27.65 | 27.82 | 27.33 | 27.80 | 27.80 | 201,000 |
| 15 may 2024 | 27.20 | 27.59 | 27.18 | 27.53 | 27.53 | 221,500 |
| 14 may 2024 | 27.54 | 27.68 | 27.07 | 27.08 | 27.08 | 195,500 |
| 13 may 2024 | 26.95 | 27.55 | 26.62 | 27.23 | 27.23 | 295,600 |
| 10 may 2024 | 26.86 | 26.86 | 26.55 | 26.80 | 26.80 | 177,300 |
| 09 may 2024 | 26.81 | 27.04 | 26.67 | 26.89 | 26.89 | 198,200 |
| 08 may 2024 | 26.05 | 26.60 | 25.96 | 26.45 | 26.45 | 166,100 |
| 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 |
| *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.