U.S. markets closed

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.50-0.52 (-2.08%)
Al cierre: 04:00PM EDT
24.50 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202425.2925.4924.3424.5024.50172,300
03 oct 202425.1025.2724.9325.0225.02314,700
02 oct 202425.2525.3825.1325.2525.25210,600
01 oct 202425.4325.6025.1625.2925.29207,600
30 sept 202425.4225.5525.2425.5325.53171,500
27 sept 202425.6125.9025.3825.5625.56221,100
26 sept 202425.4425.7125.3025.3825.38249,300
25 sept 202424.9425.3724.6725.3625.361,766,800
24 sept 202424.9326.1624.6824.9824.981,089,000
23 sept 202425.5225.5624.7724.8024.80443,200
20 sept 202425.6125.8325.3725.4525.45898,700
19 sept 202425.7725.8825.3525.7125.71510,000
18 sept 202425.4625.6025.0925.2325.23523,000
17 sept 202425.5525.7325.0625.4225.42482,000
16 sept 202425.2925.4824.9925.3025.30332,200
13 sept 202424.9725.4524.9725.1725.17301,600
12 sept 202424.8925.0324.7324.9524.95223,000
11 sept 202424.5724.7224.4024.7124.71202,400
10 sept 202424.6024.7224.4224.6924.69385,700
09 sept 202424.4924.6324.1824.4524.45287,900
06 sept 202424.8024.9824.4424.5524.55202,300
05 sept 202424.5124.8624.3624.8424.84326,300
04 sept 202425.1025.3224.4124.4124.41232,000
03 sept 202425.3325.7124.8425.0925.09437,400
30 ago 202425.3425.5325.1725.5125.51313,700
29 ago 202425.0525.3824.8425.3525.35420,500
28 ago 202424.7324.9924.6424.9824.98201,400
27 ago 202424.7924.7924.4124.7024.70358,900
26 ago 202424.5925.0024.4224.8524.85193,400
23 ago 202424.1724.6723.9824.4624.46125,800
22 ago 202424.0324.4323.8223.9523.95332,800
21 ago 202423.8624.3023.7524.1024.10994,600
20 ago 202424.1124.1123.7723.8623.86160,000
19 ago 202424.1724.2923.9224.0524.05173,100
16 ago 202423.8824.3023.7524.1624.16170,700
15 ago 202424.2824.4623.8023.9423.94248,900
14 ago 202423.9924.0823.4423.7523.75310,500
13 ago 202423.8723.8723.5823.8123.81304,100
12 ago 202423.8523.8523.4323.7623.76287,600
09 ago 202423.8623.8623.4123.7523.75197,600
08 ago 202424.0224.0223.5023.7623.76265,500
07 ago 202423.5523.7723.4023.7323.73325,300
06 ago 202422.9423.3222.6823.1923.19332,700
06 ago 20240.04 Dividendo
05 ago 202423.0723.0722.4522.9722.93420,400
02 ago 202423.5823.9523.3523.7623.72304,700
01 ago 202424.6924.8524.1824.2924.25243,200
31 jul 202425.1925.4624.0624.5824.54410,200
30 jul 202423.7426.0023.7425.3825.34437,200
29 jul 202427.4427.8827.0427.3227.27290,200
26 jul 202427.3027.7127.1227.5127.46234,100
25 jul 202427.2027.5627.0227.0426.99248,500
24 jul 202427.4627.7226.9927.1227.07180,900
23 jul 202426.8427.7026.6727.5927.54203,300
22 jul 202426.7026.9026.2126.8326.78131,900
19 jul 202426.9926.9926.4626.7026.65154,100
18 jul 202427.1327.5226.7826.8826.83123,600
17 jul 202427.0427.4526.8027.3727.32221,800
16 jul 202426.1627.0326.0326.9826.93161,500
15 jul 202425.7526.2525.5725.9025.85154,500
12 jul 202425.6025.8525.4225.5625.52207,100
11 jul 202425.0525.4924.8325.2925.25199,000
10 jul 202424.6224.8724.5524.6024.56111,000
09 jul 202424.8424.8424.5724.6124.57119,600
08 jul 202424.9325.3324.7224.8924.85161,700
05 jul 202425.0625.1224.6224.7824.74148,200
03 jul 202425.4125.5225.1225.2025.1644,600
02 jul 202425.1725.4025.0225.3225.2881,800
01 jul 202425.6325.6324.9525.1325.09109,700
28 jun 202425.5825.8125.3525.5625.52527,100
27 jun 202425.7425.8225.1625.3525.31119,700
26 jun 202425.7525.8825.6625.6625.62112,500
25 jun 202425.9126.0125.6525.9125.86124,100
24 jun 202425.9726.2725.9525.9825.93106,900
21 jun 202426.0326.3225.8625.9725.92289,900
20 jun 202425.6226.0925.5126.0325.98132,600
18 jun 202425.6725.9925.6325.7425.70117,600
17 jun 202425.2925.6525.2925.6225.5880,200
14 jun 202425.7025.8525.1525.4025.36171,000
13 jun 202426.0726.0725.7326.0225.9789,600
12 jun 202426.4026.5226.0226.0726.02106,200
11 jun 202425.8225.9625.6625.9125.86124,500
10 jun 202425.9126.0925.0226.0225.97121,900
07 jun 202426.2426.4726.0426.1226.07132,700
06 jun 202426.6426.7726.4626.5126.4678,000
05 jun 202426.5426.8326.3626.7626.71182,100
04 jun 202426.5626.6426.3126.4926.44196,500
03 jun 202426.8827.0326.5026.7326.68135,600
31 may 202426.7626.9026.5226.6226.57120,700
30 may 202426.6226.7226.4126.7026.65175,800
29 may 202426.4626.6126.3426.4426.39103,100
28 may 202427.2727.3626.6526.7226.67159,500
24 may 202427.0127.1726.6427.1027.05148,100
23 may 202427.3427.3426.6626.8426.79160,100
22 may 202427.2727.5627.1327.3427.29192,100
21 may 202427.2527.4727.0227.4127.36107,200
20 may 202427.5827.7327.3527.3627.31184,900
17 may 202427.7727.8927.5127.6627.61197,400
16 may 202427.6527.8227.3327.8027.75201,000
15 may 202427.2027.5927.1827.5327.48221,500
*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...