TriMas

TRS
🏛️ usa →
38.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.53 38.58 38.31 38.58 8.5K
09:37 38.37 38.37 38.37 38.37 0.7K
09:39 38.12 38.12 38.12 38.12 0.5K
09:43 38.13 38.13 38.13 38.13 0.2K
09:44 38.13 38.13 38.07 38.13 0.8K
09:45 38.13 38.27 38.13 38.27 4.9K
09:55 38.30 38.30 38.27 38.27 0.4K
09:58 38.27 38.27 38.18 38.18 2.0K
09:59 38.29 38.29 38.26 38.26 1.6K
10:00 38.26 38.29 38.26 38.29 2.6K
10:05 38.48 38.48 38.48 38.48 0.2K
10:07 38.46 38.46 38.43 38.43 2.6K
10:09 38.45 38.45 38.45 38.45 5.5K
10:13 38.42 38.42 38.42 38.42 2.3K
10:15 38.56 38.56 38.56 38.56 0.8K
10:16 38.50 38.50 38.50 38.50 4.3K
10:17 38.49 38.49 38.49 38.49 1.7K
10:18 38.50 38.52 38.50 38.52 2.5K
10:19 38.51 38.51 38.51 38.51 5.4K
10:20 38.54 38.54 38.54 38.54 5.7K
10:22 38.55 38.55 38.55 38.55 11.1K
10:24 38.51 38.51 38.50 38.51 2.1K
10:28 38.56 38.56 38.56 38.56 1.7K
10:39 38.57 38.57 38.57 38.57 0.8K
10:41 38.52 38.52 38.52 38.52 0.4K
10:42 38.53 38.53 38.53 38.53 0.6K
10:43 38.57 38.57 38.57 38.57 3.0K
10:51 38.63 38.63 38.63 38.63 1.1K
10:53 38.65 38.65 38.65 38.65 0.4K
10:55 38.63 38.63 38.63 38.63 0.6K
10:57 38.64 38.64 38.64 38.64 0.4K
10:59 38.62 38.62 38.56 38.56 0.4K
11:00 38.66 38.66 38.66 38.66 0.7K
11:01 38.58 38.58 38.58 38.58 0.6K
11:05 38.40 38.48 38.40 38.48 5.4K
11:06 38.49 38.49 38.49 38.49 0.9K
11:08 38.48 38.48 38.48 38.48 0.9K
11:10 38.49 38.49 38.49 38.49 1.4K
11:11 38.48 38.49 38.48 38.49 1.3K
11:12 38.49 38.49 38.49 38.49 3.1K
11:13 38.28 38.43 38.28 38.43 6.3K
11:16 38.32 38.37 38.32 38.35 2.0K
11:19 38.36 38.40 38.36 38.40 7.1K
11:20 38.38 38.38 38.38 38.38 0.8K
11:22 38.34 38.34 38.30 38.30 1.6K
11:25 38.31 38.31 38.31 38.31 0.3K
11:26 38.35 38.35 38.34 38.34 1.5K
11:28 38.29 38.29 38.29 38.28 0.2K
11:29 38.29 38.29 38.29 38.29 1.0K
11:32 38.33 38.33 38.33 38.33 1.6K
11:37 38.36 38.36 38.36 38.35 0.7K
11:39 38.39 38.39 38.39 38.39 1.8K
11:41 38.36 38.36 38.36 38.36 1.7K
11:43 38.36 38.39 38.36 38.39 1.0K
11:44 38.40 38.42 38.40 38.42 0.5K
11:45 38.42 38.42 38.42 38.42 2.5K
11:55 38.38 38.38 38.38 38.38 0.9K
11:57 38.32 38.32 38.32 38.32 0.3K
11:58 38.36 38.36 38.36 38.36 1.0K
11:59 38.38 38.38 38.38 38.38 0.5K
12:00 38.37 38.37 38.30 38.30 9.1K
12:02 38.30 38.30 38.30 38.30 0.5K
12:04 38.25 38.25 38.18 38.18 1.6K
12:05 38.19 38.19 38.19 38.19 2.9K
12:06 38.22 38.22 38.22 38.22 1.1K
12:07 38.16 38.16 38.16 38.16 0.3K
12:09 38.14 38.14 38.14 38.14 0.4K
12:10 38.09 38.09 38.09 38.09 0.9K
12:13 38.09 38.09 38.09 38.09 0.7K
12:15 38.08 38.08 38.08 38.08 0.9K
12:18 38.08 38.08 38.08 38.08 0.7K
12:19 38.10 38.10 38.10 38.10 0.5K
12:20 38.14 38.14 38.12 38.12 6.4K
12:21 38.19 38.19 38.19 38.19 8.7K
12:22 38.19 38.19 38.19 38.19 0.6K
12:24 38.17 38.17 38.17 38.17 1.1K
12:25 38.19 38.19 38.19 38.19 0.6K
12:26 38.17 38.17 38.17 38.17 0.5K
12:28 38.27 38.27 38.27 38.27 8.5K
12:29 38.21 38.21 38.21 38.21 2.9K
12:30 38.21 38.21 38.21 38.21 2.4K
12:31 38.21 38.21 38.21 38.21 3.3K
12:32 38.19 38.22 38.19 38.22 2.6K
12:34 38.21 38.21 38.21 38.21 2.5K
12:38 38.17 38.17 38.17 38.17 1.1K
12:39 38.12 38.12 38.12 38.12 2.2K
12:41 38.08 38.08 38.08 38.08 1.2K
12:43 38.06 38.06 38.06 38.06 2.8K
12:47 38.03 38.03 38.03 38.03 0.9K
12:51 38.01 38.01 38.01 38.01 1.9K
12:56 38.03 38.03 38.03 38.03 0.7K
12:57 38.02 38.02 38.02 38.02 0.8K
12:59 38.04 38.04 38.04 38.04 1.8K
13:01 37.98 37.98 37.98 37.98 1.1K
13:02 37.82 37.82 37.82 37.82 2.3K
13:03 37.92 37.92 37.92 37.92 1.1K
13:07 37.98 37.98 37.98 37.98 1.0K
13:08 38.02 38.02 38.02 38.02 0.5K
13:09 38.00 38.00 38.00 38.00 0.4K
13:10 37.99 38.02 37.98 38.02 1.2K
13:13 38.05 38.05 38.05 38.05 2.0K
13:15 38.05 38.05 38.05 38.05 1.5K
13:16 38.02 38.02 38.02 38.02 0.1K
13:17 38.04 38.04 38.04 38.04 0.3K
13:18 38.02 38.02 38.02 38.02 0.3K
13:20 37.99 37.99 37.99 37.99 0.4K
13:22 37.94 37.94 37.94 37.94 0.6K
13:28 37.97 37.97 37.95 37.95 0.4K
13:30 37.95 37.95 37.95 37.95 0.3K
13:32 37.94 37.95 37.94 37.95 1.1K
13:35 37.93 37.93 37.93 37.93 0.2K
13:36 37.92 37.92 37.92 37.92 1.2K
13:40 37.92 37.92 37.92 37.92 0.2K
13:41 37.89 37.95 37.89 37.95 2.8K
13:42 37.93 37.93 37.93 37.93 15.9K
13:44 37.95 37.95 37.95 37.95 0.5K
13:48 37.97 37.97 37.96 37.97 1.6K
13:49 37.97 37.97 37.97 37.97 0.7K
13:50 38.00 38.05 38.00 38.05 7.0K
13:53 38.03 38.03 37.98 37.99 1.7K
13:57 37.96 37.96 37.94 37.94 1.4K
14:00 37.93 37.94 37.93 37.94 0.6K
14:03 37.91 37.91 37.91 37.91 0.4K
14:04 37.87 37.92 37.82 37.82 2.5K
14:09 37.81 37.81 37.79 37.80 1.3K
14:10 37.80 37.82 37.80 37.82 1.4K
14:12 37.83 37.86 37.83 37.86 0.5K
14:14 37.86 37.86 37.86 37.86 0.4K
14:15 37.89 37.89 37.89 37.89 1.1K
14:17 37.89 37.89 37.89 37.89 0.5K
14:20 37.84 37.84 37.84 37.84 1.8K
14:21 37.86 37.86 37.86 37.85 0.9K
14:22 37.88 37.88 37.88 37.88 0.9K
14:27 37.85 37.85 37.83 37.83 1.9K
14:28 37.84 37.84 37.84 37.84 0.5K
14:30 37.83 37.84 37.83 37.84 2.5K
14:33 37.81 37.81 37.81 37.81 0.6K
14:37 37.84 37.86 37.84 37.86 1.3K
14:38 37.87 37.87 37.87 37.87 0.5K
14:40 37.91 37.91 37.91 37.91 0.4K
14:41 37.93 37.94 37.93 37.94 0.8K
14:43 37.93 37.93 37.93 37.92 0.4K
14:45 37.93 37.94 37.91 37.94 2.4K
14:47 37.90 37.90 37.90 37.90 0.8K
14:51 37.97 37.98 37.97 37.98 0.3K
14:53 37.98 37.98 37.98 37.98 0.4K
14:54 37.98 37.98 37.91 37.93 2.6K
14:57 37.88 37.88 37.88 37.88 0.4K
14:58 37.88 37.88 37.88 37.88 0.3K
14:59 37.88 37.90 37.88 37.90 0.5K
15:00 37.90 37.90 37.90 37.90 0.2K
15:01 37.87 37.89 37.83 37.85 1.1K
15:02 37.83 37.83 37.83 37.83 1.1K
15:03 37.77 37.77 37.77 37.77 1.6K
15:05 37.81 37.81 37.81 37.81 0.5K
15:06 37.82 37.82 37.82 37.82 3.1K
15:09 37.78 37.78 37.78 37.78 1.2K
15:10 37.78 37.78 37.75 37.75 1.9K
15:11 37.77 37.77 37.77 37.77 1.8K
15:13 37.77 37.77 37.77 37.77 0.3K
15:14 37.77 37.77 37.77 37.77 1.6K
15:15 37.79 37.84 37.79 37.84 3.9K
15:16 37.85 37.85 37.85 37.85 0.7K
15:17 37.83 37.83 37.83 37.83 1.8K
15:19 37.83 37.83 37.81 37.81 1.4K
15:20 37.82 37.82 37.82 37.82 0.6K
15:21 37.80 37.80 37.76 37.76 2.7K
15:24 37.76 37.76 37.76 37.76 2.9K
15:25 37.76 37.76 37.76 37.76 0.9K
15:27 37.79 37.79 37.79 37.79 0.1K
15:28 37.80 37.80 37.76 37.76 3.9K
15:30 37.79 37.84 37.79 37.84 1.7K
15:31 37.84 37.85 37.84 37.84 1.5K
15:32 37.84 37.92 37.84 37.92 2.6K
15:33 37.90 37.90 37.88 37.88 2.5K
15:34 37.86 37.86 37.86 37.86 1.4K
15:35 37.83 37.83 37.83 37.83 1.2K
15:36 37.79 37.79 37.79 37.78 1.9K
15:38 37.80 37.80 37.80 37.80 0.1K
15:39 37.79 37.84 37.79 37.84 0.7K
15:40 37.81 37.83 37.81 37.83 3.2K
15:41 37.83 37.84 37.83 37.84 1.3K
15:43 37.87 37.87 37.83 37.84 2.2K
15:44 37.85 37.86 37.85 37.86 2.5K
15:45 37.85 37.85 37.84 37.84 3.1K
15:46 37.84 37.84 37.84 37.84 0.9K
15:47 37.86 37.86 37.85 37.86 1.9K
15:48 37.89 37.89 37.89 37.89 1.6K
15:49 37.91 37.91 37.91 37.91 0.9K
15:50 37.91 37.94 37.91 37.93 1.5K
15:51 37.94 37.94 37.91 37.92 3.2K
15:52 37.94 37.94 37.94 37.94 1.5K
15:53 37.95 37.98 37.95 37.97 1.7K
15:54 37.97 37.99 37.94 37.97 10.2K
15:55 37.95 37.97 37.89 37.89 12.7K
15:56 37.90 37.90 37.87 37.87 5.7K
15:57 37.87 37.90 37.85 37.85 10.9K
15:58 37.86 37.87 37.85 37.87 13.4K
15:59 37.87 37.95 37.87 37.94 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available