U.S. markets closed

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.25+0.37 (+1.43%)
Al cierre: 04:00PM EDT
26.25 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202425.7726.2825.7726.2526.25153,045
22 abr 202426.0426.5225.8125.8825.88481,400
19 abr 202425.3826.1125.3826.0626.06456,100
18 abr 202425.1925.5625.1525.4825.48340,200
17 abr 202425.4225.5625.0325.0425.04221,200
16 abr 202425.1825.3125.0525.2125.21241,500
15 abr 202425.5325.5325.2725.3825.38113,600
12 abr 202425.6825.8725.2225.3525.35164,200
11 abr 202425.8326.3725.3825.8225.82133,200
10 abr 202425.6925.9025.6125.7325.73186,000
09 abr 202426.1826.3226.0126.2326.23106,800
08 abr 202426.4826.7325.9126.0926.09158,500
05 abr 202426.3126.5626.2326.4226.42203,300
04 abr 202426.7027.0426.3626.3826.38250,600
03 abr 202426.2726.6826.2726.5326.53164,800
02 abr 202426.2926.5026.1826.4526.45127,700
01 abr 202426.8126.8126.4126.5626.56161,200
28 mar 202426.4426.9426.4426.7326.73168,500
27 mar 202426.1626.6325.9726.4826.48213,000
26 mar 202426.1126.2525.8626.0026.00215,800
25 mar 202425.8326.2825.5925.9825.98172,700
22 mar 202426.0426.3325.6425.7325.73213,700
21 mar 202425.7626.0525.7625.9525.95267,700
20 mar 202425.2525.8325.1825.7525.75189,000
19 mar 202424.8925.4424.8925.3725.37165,300
18 mar 202424.8125.0324.7324.8924.89215,500
15 mar 202424.4324.9624.4324.9224.92256,800
14 mar 202424.7124.7324.4524.5824.58252,700
13 mar 202424.7625.2124.5124.8624.86188,600
12 mar 202424.5324.9424.4724.7724.77257,800
11 mar 202424.7124.7724.2624.7124.71202,100
08 mar 202424.8725.0024.5924.7524.75227,600
07 mar 202424.7524.9124.3524.6224.62286,500
06 mar 202424.1524.8124.0324.7124.71253,400
05 mar 202423.2924.3623.2924.1324.13250,900
04 mar 202423.9224.1623.4123.4423.44344,000
01 mar 202423.8124.1623.3423.4823.48545,000
29 feb 202425.4025.5322.7323.5023.50689,000
29 feb 20240.04 Dividendo
28 feb 202425.5325.9225.4625.6725.63298,700
27 feb 202425.7625.8425.6125.7225.68249,900
26 feb 202425.7025.9825.4525.6625.62241,900
23 feb 202425.6425.9625.5125.8425.80300,500
22 feb 202425.4725.7525.3925.6425.60313,700
21 feb 202425.2525.7125.2325.6325.59260,100
20 feb 202424.9725.3824.9525.2825.24247,500
16 feb 202425.2725.3924.9325.2225.18306,800
15 feb 202424.9725.6524.8425.3725.33296,200
14 feb 202424.4724.7624.1724.7424.70262,800
13 feb 202424.8124.9624.0824.2124.17318,000
12 feb 202424.9325.5124.8525.3525.31229,000
09 feb 202424.4625.0424.1625.0024.96221,300
08 feb 202424.1924.4724.0724.4024.36286,400
07 feb 202424.4724.4724.0524.1224.08310,100
06 feb 202424.3524.5724.2924.4024.36115,200
05 feb 202424.9924.9924.2624.4524.41165,500
02 feb 202424.3624.9924.2524.9024.86157,800
01 feb 202424.7824.9424.3324.6424.60255,200
31 ene 202425.3125.4124.6524.6824.64199,400
30 ene 202425.1725.4925.1125.4225.38205,700
29 ene 202425.0825.3925.0025.2925.25222,500
26 ene 202424.9825.1924.8125.1925.15268,200
25 ene 202425.0625.0824.5924.7924.75239,000
24 ene 202425.2525.5624.6624.7124.67165,600
23 ene 202425.4025.5024.9624.9624.92170,800
22 ene 202424.9925.2324.9125.1225.08117,400
19 ene 202424.7524.9024.3824.8724.83132,700
18 ene 202424.3224.5424.0624.5424.50118,600
17 ene 202423.6824.2723.6824.2524.21193,800
16 ene 202424.2124.3823.9823.9923.95112,300
12 ene 202424.7024.8524.2124.3224.28152,500
11 ene 202424.5524.6524.0824.4024.36178,300
10 ene 202424.4824.8024.4424.5724.53133,900
09 ene 202424.6925.1524.2024.5524.51150,700
08 ene 202424.8624.9924.5924.9624.92154,400
05 ene 202424.7426.1924.6924.9624.92206,400
04 ene 202425.0925.4424.8724.9124.87206,700
03 ene 202425.6325.6324.8424.9524.91237,500
02 ene 202425.3425.9925.2525.7125.67243,000
29 dic 202325.5226.2824.8625.3325.291,341,300
28 dic 202326.2126.2125.1425.6025.56237,900
27 dic 202326.4627.1226.1526.2626.22142,200
26 dic 202326.2726.4626.0926.3826.34103,800
22 dic 202326.1426.6625.9826.1026.06174,700
21 dic 202326.0726.3225.7225.9325.89184,200
20 dic 202326.2426.9225.8225.8625.82303,300
19 dic 202326.3726.9326.0826.2826.24262,800
18 dic 202326.5226.5726.1126.1926.15270,900
15 dic 202326.6926.9326.3026.3226.28416,600
14 dic 202327.3027.7226.7926.9026.86220,800
13 dic 202326.1826.9025.9826.8726.83185,000
12 dic 202326.0526.2725.8026.0626.02189,100
11 dic 202325.5726.2425.4025.9325.89458,600
08 dic 202325.1925.7025.1625.6425.60186,400
07 dic 202325.3625.4124.9725.1125.07202,200
06 dic 202325.6325.8525.1425.2125.17183,900
05 dic 202325.8225.8925.4025.4225.38150,100
04 dic 202325.8926.2325.6925.9025.86190,600
01 dic 202325.4926.3725.4026.0025.96180,600
30 nov 202324.8925.8224.7925.6325.59279,300
*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...