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:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 25.29 | 25.49 | 24.34 | 24.50 | 24.50 | 172,300 |
| 03 oct 2024 | 25.10 | 25.27 | 24.93 | 25.02 | 25.02 | 314,700 |
| 02 oct 2024 | 25.25 | 25.38 | 25.13 | 25.25 | 25.25 | 210,600 |
| 01 oct 2024 | 25.43 | 25.60 | 25.16 | 25.29 | 25.29 | 207,600 |
| 30 sept 2024 | 25.42 | 25.55 | 25.24 | 25.53 | 25.53 | 171,500 |
| 27 sept 2024 | 25.61 | 25.90 | 25.38 | 25.56 | 25.56 | 221,100 |
| 26 sept 2024 | 25.44 | 25.71 | 25.30 | 25.38 | 25.38 | 249,300 |
| 25 sept 2024 | 24.94 | 25.37 | 24.67 | 25.36 | 25.36 | 1,766,800 |
| 24 sept 2024 | 24.93 | 26.16 | 24.68 | 24.98 | 24.98 | 1,089,000 |
| 23 sept 2024 | 25.52 | 25.56 | 24.77 | 24.80 | 24.80 | 443,200 |
| 20 sept 2024 | 25.61 | 25.83 | 25.37 | 25.45 | 25.45 | 898,700 |
| 19 sept 2024 | 25.77 | 25.88 | 25.35 | 25.71 | 25.71 | 510,000 |
| 18 sept 2024 | 25.46 | 25.60 | 25.09 | 25.23 | 25.23 | 523,000 |
| 17 sept 2024 | 25.55 | 25.73 | 25.06 | 25.42 | 25.42 | 482,000 |
| 16 sept 2024 | 25.29 | 25.48 | 24.99 | 25.30 | 25.30 | 332,200 |
| 13 sept 2024 | 24.97 | 25.45 | 24.97 | 25.17 | 25.17 | 301,600 |
| 12 sept 2024 | 24.89 | 25.03 | 24.73 | 24.95 | 24.95 | 223,000 |
| 11 sept 2024 | 24.57 | 24.72 | 24.40 | 24.71 | 24.71 | 202,400 |
| 10 sept 2024 | 24.60 | 24.72 | 24.42 | 24.69 | 24.69 | 385,700 |
| 09 sept 2024 | 24.49 | 24.63 | 24.18 | 24.45 | 24.45 | 287,900 |
| 06 sept 2024 | 24.80 | 24.98 | 24.44 | 24.55 | 24.55 | 202,300 |
| 05 sept 2024 | 24.51 | 24.86 | 24.36 | 24.84 | 24.84 | 326,300 |
| 04 sept 2024 | 25.10 | 25.32 | 24.41 | 24.41 | 24.41 | 232,000 |
| 03 sept 2024 | 25.33 | 25.71 | 24.84 | 25.09 | 25.09 | 437,400 |
| 30 ago 2024 | 25.34 | 25.53 | 25.17 | 25.51 | 25.51 | 313,700 |
| 29 ago 2024 | 25.05 | 25.38 | 24.84 | 25.35 | 25.35 | 420,500 |
| 28 ago 2024 | 24.73 | 24.99 | 24.64 | 24.98 | 24.98 | 201,400 |
| 27 ago 2024 | 24.79 | 24.79 | 24.41 | 24.70 | 24.70 | 358,900 |
| 26 ago 2024 | 24.59 | 25.00 | 24.42 | 24.85 | 24.85 | 193,400 |
| 23 ago 2024 | 24.17 | 24.67 | 23.98 | 24.46 | 24.46 | 125,800 |
| 22 ago 2024 | 24.03 | 24.43 | 23.82 | 23.95 | 23.95 | 332,800 |
| 21 ago 2024 | 23.86 | 24.30 | 23.75 | 24.10 | 24.10 | 994,600 |
| 20 ago 2024 | 24.11 | 24.11 | 23.77 | 23.86 | 23.86 | 160,000 |
| 19 ago 2024 | 24.17 | 24.29 | 23.92 | 24.05 | 24.05 | 173,100 |
| 16 ago 2024 | 23.88 | 24.30 | 23.75 | 24.16 | 24.16 | 170,700 |
| 15 ago 2024 | 24.28 | 24.46 | 23.80 | 23.94 | 23.94 | 248,900 |
| 14 ago 2024 | 23.99 | 24.08 | 23.44 | 23.75 | 23.75 | 310,500 |
| 13 ago 2024 | 23.87 | 23.87 | 23.58 | 23.81 | 23.81 | 304,100 |
| 12 ago 2024 | 23.85 | 23.85 | 23.43 | 23.76 | 23.76 | 287,600 |
| 09 ago 2024 | 23.86 | 23.86 | 23.41 | 23.75 | 23.75 | 197,600 |
| 08 ago 2024 | 24.02 | 24.02 | 23.50 | 23.76 | 23.76 | 265,500 |
| 07 ago 2024 | 23.55 | 23.77 | 23.40 | 23.73 | 23.73 | 325,300 |
| 06 ago 2024 | 22.94 | 23.32 | 22.68 | 23.19 | 23.19 | 332,700 |
| 06 ago 2024 | 0.04 Dividendo | |||||
| 05 ago 2024 | 23.07 | 23.07 | 22.45 | 22.97 | 22.93 | 420,400 |
| 02 ago 2024 | 23.58 | 23.95 | 23.35 | 23.76 | 23.72 | 304,700 |
| 01 ago 2024 | 24.69 | 24.85 | 24.18 | 24.29 | 24.25 | 243,200 |
| 31 jul 2024 | 25.19 | 25.46 | 24.06 | 24.58 | 24.54 | 410,200 |
| 30 jul 2024 | 23.74 | 26.00 | 23.74 | 25.38 | 25.34 | 437,200 |
| 29 jul 2024 | 27.44 | 27.88 | 27.04 | 27.32 | 27.27 | 290,200 |
| 26 jul 2024 | 27.30 | 27.71 | 27.12 | 27.51 | 27.46 | 234,100 |
| 25 jul 2024 | 27.20 | 27.56 | 27.02 | 27.04 | 26.99 | 248,500 |
| 24 jul 2024 | 27.46 | 27.72 | 26.99 | 27.12 | 27.07 | 180,900 |
| 23 jul 2024 | 26.84 | 27.70 | 26.67 | 27.59 | 27.54 | 203,300 |
| 22 jul 2024 | 26.70 | 26.90 | 26.21 | 26.83 | 26.78 | 131,900 |
| 19 jul 2024 | 26.99 | 26.99 | 26.46 | 26.70 | 26.65 | 154,100 |
| 18 jul 2024 | 27.13 | 27.52 | 26.78 | 26.88 | 26.83 | 123,600 |
| 17 jul 2024 | 27.04 | 27.45 | 26.80 | 27.37 | 27.32 | 221,800 |
| 16 jul 2024 | 26.16 | 27.03 | 26.03 | 26.98 | 26.93 | 161,500 |
| 15 jul 2024 | 25.75 | 26.25 | 25.57 | 25.90 | 25.85 | 154,500 |
| 12 jul 2024 | 25.60 | 25.85 | 25.42 | 25.56 | 25.52 | 207,100 |
| 11 jul 2024 | 25.05 | 25.49 | 24.83 | 25.29 | 25.25 | 199,000 |
| 10 jul 2024 | 24.62 | 24.87 | 24.55 | 24.60 | 24.56 | 111,000 |
| 09 jul 2024 | 24.84 | 24.84 | 24.57 | 24.61 | 24.57 | 119,600 |
| 08 jul 2024 | 24.93 | 25.33 | 24.72 | 24.89 | 24.85 | 161,700 |
| 05 jul 2024 | 25.06 | 25.12 | 24.62 | 24.78 | 24.74 | 148,200 |
| 03 jul 2024 | 25.41 | 25.52 | 25.12 | 25.20 | 25.16 | 44,600 |
| 02 jul 2024 | 25.17 | 25.40 | 25.02 | 25.32 | 25.28 | 81,800 |
| 01 jul 2024 | 25.63 | 25.63 | 24.95 | 25.13 | 25.09 | 109,700 |
| 28 jun 2024 | 25.58 | 25.81 | 25.35 | 25.56 | 25.52 | 527,100 |
| 27 jun 2024 | 25.74 | 25.82 | 25.16 | 25.35 | 25.31 | 119,700 |
| 26 jun 2024 | 25.75 | 25.88 | 25.66 | 25.66 | 25.62 | 112,500 |
| 25 jun 2024 | 25.91 | 26.01 | 25.65 | 25.91 | 25.86 | 124,100 |
| 24 jun 2024 | 25.97 | 26.27 | 25.95 | 25.98 | 25.93 | 106,900 |
| 21 jun 2024 | 26.03 | 26.32 | 25.86 | 25.97 | 25.92 | 289,900 |
| 20 jun 2024 | 25.62 | 26.09 | 25.51 | 26.03 | 25.98 | 132,600 |
| 18 jun 2024 | 25.67 | 25.99 | 25.63 | 25.74 | 25.70 | 117,600 |
| 17 jun 2024 | 25.29 | 25.65 | 25.29 | 25.62 | 25.58 | 80,200 |
| 14 jun 2024 | 25.70 | 25.85 | 25.15 | 25.40 | 25.36 | 171,000 |
| 13 jun 2024 | 26.07 | 26.07 | 25.73 | 26.02 | 25.97 | 89,600 |
| 12 jun 2024 | 26.40 | 26.52 | 26.02 | 26.07 | 26.02 | 106,200 |
| 11 jun 2024 | 25.82 | 25.96 | 25.66 | 25.91 | 25.86 | 124,500 |
| 10 jun 2024 | 25.91 | 26.09 | 25.02 | 26.02 | 25.97 | 121,900 |
| 07 jun 2024 | 26.24 | 26.47 | 26.04 | 26.12 | 26.07 | 132,700 |
| 06 jun 2024 | 26.64 | 26.77 | 26.46 | 26.51 | 26.46 | 78,000 |
| 05 jun 2024 | 26.54 | 26.83 | 26.36 | 26.76 | 26.71 | 182,100 |
| 04 jun 2024 | 26.56 | 26.64 | 26.31 | 26.49 | 26.44 | 196,500 |
| 03 jun 2024 | 26.88 | 27.03 | 26.50 | 26.73 | 26.68 | 135,600 |
| 31 may 2024 | 26.76 | 26.90 | 26.52 | 26.62 | 26.57 | 120,700 |
| 30 may 2024 | 26.62 | 26.72 | 26.41 | 26.70 | 26.65 | 175,800 |
| 29 may 2024 | 26.46 | 26.61 | 26.34 | 26.44 | 26.39 | 103,100 |
| 28 may 2024 | 27.27 | 27.36 | 26.65 | 26.72 | 26.67 | 159,500 |
| 24 may 2024 | 27.01 | 27.17 | 26.64 | 27.10 | 27.05 | 148,100 |
| 23 may 2024 | 27.34 | 27.34 | 26.66 | 26.84 | 26.79 | 160,100 |
| 22 may 2024 | 27.27 | 27.56 | 27.13 | 27.34 | 27.29 | 192,100 |
| 21 may 2024 | 27.25 | 27.47 | 27.02 | 27.41 | 27.36 | 107,200 |
| 20 may 2024 | 27.58 | 27.73 | 27.35 | 27.36 | 27.31 | 184,900 |
| 17 may 2024 | 27.77 | 27.89 | 27.51 | 27.66 | 27.61 | 197,400 |
| 16 may 2024 | 27.65 | 27.82 | 27.33 | 27.80 | 27.75 | 201,000 |
| 15 may 2024 | 27.20 | 27.59 | 27.18 | 27.53 | 27.48 | 221,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.