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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.76 28.06 27.69 27.74 0.1M
2022-12-29 27.70 28.27 27.31 27.81 0.1M
2022-12-28 27.91 28.74 27.37 27.46 0.1M
2022-12-27 27.74 28.97 27.21 27.90 0.1M
2022-12-23 27.26 27.87 27.03 27.75 0.1M
2022-12-22 27.40 27.89 26.84 27.22 0.2M
2022-12-21 27.25 27.68 27.00 27.42 0.2M
2022-12-20 26.69 27.75 26.35 27.13 0.1M
2022-12-19 27.14 27.89 26.43 26.72 0.1M
2022-12-16 26.57 27.95 26.44 27.08 0.2M
2022-12-15 27.15 27.59 26.60 26.68 0.1M
2022-12-14 27.62 27.93 26.97 27.39 0.1M
2022-12-13 28.13 28.63 27.53 27.70 0.2M
2022-12-12 27.59 27.88 26.54 27.60 0.1M
2022-12-09 27.71 27.82 27.31 27.40 0.1M
2022-12-08 28.14 28.29 27.51 27.75 0.1M
2022-12-07 28.24 28.62 27.92 28.08 0.1M
2022-12-06 28.01 28.36 27.77 28.31 0.1M
2022-12-05 27.89 28.16 27.11 28.00 0.2M
2022-12-02 27.08 28.06 27.08 28.01 0.1M
2022-12-01 27.38 27.97 27.00 27.45 0.1M
2022-11-30 26.69 27.64 26.13 27.35 0.2M
2022-11-29 26.37 26.99 26.37 26.91 0.1M
2022-11-28 27.10 27.31 26.11 26.53 0.1M
2022-11-25 27.18 27.51 26.59 27.20 0.0M
2022-11-23 27.27 27.51 26.94 27.09 0.1M
2022-11-22 27.03 27.37 26.45 27.24 0.1M
2022-11-21 26.56 26.96 26.15 26.92 0.1M
2022-11-18 27.00 27.24 26.31 26.55 0.1M
2022-11-17 26.07 26.52 25.85 26.49 0.1M
2022-11-16 26.58 26.58 26.08 26.27 0.1M
2022-11-15 26.82 27.28 25.63 26.50 0.1M
2022-11-14 26.51 26.84 26.16 26.40 0.1M
2022-11-11 26.51 26.92 25.56 26.53 0.1M
2022-11-10 26.24 26.85 26.12 26.58 0.1M
2022-11-09 25.14 25.70 25.03 25.53 0.1M
2022-11-08 25.42 25.90 24.97 25.20 0.1M
2022-11-07 25.03 25.62 24.88 25.40 0.1M
2022-11-04 24.12 24.85 24.05 24.85 0.1M
2022-11-03 23.52 24.32 23.35 23.91 0.1M
2022-11-02 24.54 24.54 23.62 23.69 0.2M
2022-11-01 24.08 24.94 23.32 24.60 0.2M
2022-10-31 23.11 23.62 22.63 22.85 0.3M
2022-10-28 21.41 24.08 21.41 23.41 0.3M
2022-10-27 26.62 27.74 22.05 22.53 0.4M
2022-10-26 28.81 29.27 28.18 28.60 0.1M
2022-10-25 28.02 28.75 26.63 28.51 0.1M
2022-10-24 28.17 28.70 27.88 28.22 0.1M
2022-10-21 27.41 28.25 27.19 28.15 0.1M
2022-10-20 27.71 28.17 26.97 27.21 0.1M
2022-10-19 27.57 27.80 27.37 27.78 0.1M
2022-10-18 27.62 28.03 27.62 27.82 0.1M
2022-10-17 26.85 27.41 26.85 27.23 0.1M
2022-10-14 26.84 27.22 26.33 26.60 0.1M
2022-10-13 25.55 26.97 25.22 26.72 0.1M
2022-10-12 26.37 26.37 25.80 25.93 0.1M
2022-10-11 26.05 26.75 25.95 26.45 0.1M
2022-10-10 26.02 26.44 25.68 26.22 0.1M
2022-10-07 26.41 26.59 25.61 25.83 0.1M
2022-10-06 27.00 27.23 26.55 26.61 0.1M
2022-10-05 26.66 27.04 26.50 27.04 0.1M
2022-10-04 26.27 27.08 26.27 27.01 0.1M
2022-10-03 25.51 26.13 25.25 25.98 0.1M
2022-09-30 24.92 25.78 24.72 25.07 0.2M
2022-09-29 25.47 25.47 24.59 24.82 0.2M
2022-09-28 25.05 25.95 24.78 25.73 0.2M
2022-09-27 25.40 27.40 24.82 24.85 0.2M
2022-09-26 25.50 25.99 24.89 25.27 0.2M
2022-09-23 25.88 25.88 25.38 25.73 0.2M
2022-09-22 26.40 26.43 25.92 26.17 0.1M
2022-09-21 26.61 26.95 26.34 26.50 0.2M
2022-09-20 26.76 26.76 25.58 26.50 0.1M
2022-09-19 26.01 26.83 25.99 26.75 0.1M
2022-09-16 25.72 26.28 25.09 26.21 0.3M
2022-09-15 26.12 26.31 25.84 25.96 0.1M
2022-09-14 26.60 26.85 25.86 26.18 0.1M
2022-09-13 27.44 27.58 26.53 26.64 0.1M
2022-09-12 27.55 27.88 27.24 27.61 0.0M
2022-09-09 26.88 27.31 26.78 27.31 0.1M
2022-09-08 26.68 26.82 26.38 26.63 0.1M
2022-09-07 26.45 27.09 26.35 26.97 0.1M
2022-09-06 26.94 26.94 26.29 26.44 0.1M
2022-09-02 26.99 27.38 26.60 26.81 0.1M
2022-09-01 27.26 27.53 26.42 26.88 0.0M
2022-08-31 27.70 28.75 27.12 27.52 0.1M
2022-08-30 27.98 28.03 27.26 27.49 0.0M
2022-08-29 27.99 28.14 27.65 27.81 0.0M
2022-08-26 29.17 30.17 28.03 28.13 0.1M
2022-08-25 29.47 29.66 29.15 29.26 0.0M
2022-08-24 29.46 29.65 29.04 29.34 0.1M
2022-08-23 29.57 29.78 29.16 29.55 0.1M
2022-08-22 29.55 29.60 29.16 29.48 0.1M
2022-08-19 29.99 31.34 29.23 29.95 0.1M
2022-08-18 29.88 30.30 29.64 30.27 0.1M
2022-08-17 29.75 30.34 29.51 29.98 0.1M
2022-08-16 29.60 30.17 29.50 30.06 0.1M
2022-08-15 29.46 29.84 29.21 29.75 0.1M
2022-08-12 29.25 29.61 28.99 29.55 0.1M
2022-08-11 28.79 29.14 28.57 29.02 0.1M
2022-08-10 28.84 29.17 28.49 28.71 0.1M
2022-08-09 28.51 29.32 28.16 28.46 0.1M
2022-08-08 28.50 28.76 28.23 28.48 0.1M
2022-08-05 28.36 29.39 28.30 28.49 0.0M
2022-08-04 28.98 29.07 28.28 28.68 0.1M
2022-08-03 28.95 29.39 28.64 29.02 0.1M
2022-08-02 29.76 29.81 28.88 28.90 0.1M
2022-08-01 29.42 30.09 29.23 29.94 0.1M
2022-07-29 28.76 30.01 28.55 29.60 0.1M
2022-07-28 28.55 29.80 28.01 28.98 0.1M
2022-07-27 27.87 28.79 27.45 28.33 0.1M
2022-07-26 27.66 28.08 27.62 27.84 0.1M
2022-07-25 27.68 28.16 27.52 27.72 0.1M
2022-07-22 27.46 27.74 27.22 27.72 0.1M
2022-07-21 27.08 27.48 26.52 27.48 0.0M
2022-07-20 26.80 27.05 26.66 27.05 0.1M
2022-07-19 26.50 27.22 23.85 26.96 0.1M
2022-07-18 26.53 26.83 26.04 26.17 0.1M
2022-07-15 26.44 26.69 26.06 26.47 0.1M
2022-07-14 25.70 26.05 25.51 25.94 0.1M
2022-07-13 26.34 26.47 26.22 26.25 0.1M
2022-07-12 26.65 27.12 26.33 26.65 0.1M
2022-07-11 26.60 27.07 26.20 26.64 0.1M
2022-07-08 27.01 27.17 26.58 26.77 0.1M
2022-07-07 26.69 27.25 26.69 26.98 0.1M
2022-07-06 26.81 27.08 26.10 26.61 0.1M
2022-07-05 27.49 28.50 25.66 26.91 0.2M
2022-07-01 27.38 28.10 25.60 27.95 0.1M
2022-06-30 26.97 27.97 26.32 27.69 0.1M
2022-06-29 26.92 27.54 26.58 27.34 0.2M
2022-06-28 27.26 27.46 26.82 27.03 0.1M
2022-06-27 27.18 27.34 26.82 27.08 0.2M
2022-06-24 26.47 28.01 26.39 27.01 0.3M
2022-06-23 25.83 26.50 25.62 26.39 0.1M
2022-06-22 25.99 26.31 25.62 25.84 0.2M
2022-06-21 26.04 26.33 25.61 26.29 0.4M
2022-06-17 26.03 27.05 25.72 25.82 0.2M
2022-06-16 26.04 26.46 25.06 25.61 0.2M
2022-06-15 26.89 26.97 25.61 26.54 0.1M
2022-06-14 26.86 27.16 26.26 26.49 0.1M
2022-06-13 27.83 28.92 26.74 26.89 0.1M
2022-06-10 28.34 28.66 28.19 28.33 0.1M
2022-06-09 28.98 29.28 28.87 28.96 0.1M
2022-06-08 30.15 30.15 28.69 28.89 0.1M
2022-06-07 29.05 30.09 29.05 29.76 0.2M
2022-06-06 29.33 29.45 29.04 29.31 0.1M
2022-06-03 28.86 29.25 28.75 29.02 0.1M
2022-06-02 28.94 29.60 28.54 29.07 0.1M
2022-06-01 28.33 29.02 27.93 28.76 0.1M
2022-05-31 28.54 28.66 28.07 28.18 0.4M
2022-05-27 28.65 29.36 28.51 28.78 0.1M
2022-05-26 28.07 28.60 28.06 28.37 0.2M
2022-05-25 27.61 27.89 27.12 27.78 0.2M
2022-05-24 27.26 27.69 26.64 27.64 0.1M
2022-05-23 27.23 27.58 26.48 27.27 0.1M
2022-05-20 27.36 27.39 26.06 26.84 0.2M
2022-05-19 27.55 27.62 26.98 27.03 0.2M
2022-05-18 28.41 28.55 27.34 27.63 0.3M
2022-05-17 28.78 29.05 28.05 28.71 0.1M
2022-05-16 28.15 28.65 28.04 28.28 0.1M
2022-05-13 27.69 28.55 27.51 28.33 0.2M
2022-05-12 27.04 27.68 26.93 27.61 0.2M
2022-05-11 27.26 27.83 26.87 27.19 0.2M
2022-05-10 27.93 28.44 27.01 27.20 0.2M
2022-05-09 27.68 28.53 27.24 27.77 0.2M
2022-05-06 27.59 28.38 27.42 27.90 0.3M
2022-05-05 28.54 28.99 27.32 27.76 0.4M
2022-05-04 29.08 29.26 28.25 28.89 0.2M
2022-05-03 28.72 29.40 28.54 28.95 0.1M
2022-05-02 29.43 29.74 28.25 28.75 0.2M
2022-04-29 30.66 30.92 29.47 29.54 0.1M
2022-04-28 30.51 31.53 29.52 30.93 0.1M
2022-04-27 30.30 30.98 30.14 30.51 0.1M
2022-04-26 31.36 31.54 30.18 30.18 0.1M
2022-04-25 31.44 31.76 30.46 31.37 0.1M
2022-04-22 32.47 32.74 31.41 31.44 0.1M
2022-04-21 33.15 33.15 32.30 32.45 0.1M
2022-04-20 33.05 33.50 32.76 32.81 0.1M
2022-04-19 31.45 32.97 31.45 32.89 0.1M
2022-04-18 31.19 31.63 30.99 31.57 0.1M
2022-04-14 31.70 32.42 31.16 31.31 0.1M
2022-04-13 31.07 31.62 31.07 31.48 0.1M
2022-04-12 30.94 31.72 30.85 31.01 0.1M
2022-04-11 30.56 31.42 30.56 30.75 0.1M
2022-04-08 30.71 31.38 30.66 30.77 0.1M
2022-04-07 31.31 31.38 30.64 30.91 0.2M
2022-04-06 31.17 31.77 30.85 31.24 0.1M
2022-04-05 32.35 32.57 31.46 31.50 0.1M
2022-04-04 32.49 32.56 31.72 32.18 0.1M
2022-04-01 32.33 32.77 31.95 32.41 0.1M
2022-03-31 32.00 32.56 31.94 32.09 0.1M
2022-03-30 32.56 32.77 31.97 32.02 0.1M
2022-03-29 32.01 32.70 31.99 32.62 0.2M
2022-03-28 32.47 32.47 31.62 31.83 0.1M
2022-03-25 32.41 33.49 32.05 32.45 0.1M
2022-03-24 32.11 32.65 32.09 32.22 0.1M
2022-03-23 32.48 32.48 31.99 32.07 0.1M
2022-03-22 33.18 33.52 32.60 32.66 0.1M
2022-03-21 32.99 33.65 32.60 33.10 0.1M
2022-03-18 32.82 33.69 32.30 33.13 0.2M
2022-03-17 32.20 32.86 32.12 32.83 0.1M
2022-03-16 32.03 32.72 31.84 32.30 0.1M
2022-03-15 31.35 31.99 31.32 31.95 0.1M
2022-03-14 31.28 31.73 31.20 31.35 0.1M
2022-03-11 32.00 32.91 30.84 31.03 0.1M
2022-03-10 31.44 31.97 31.28 31.83 0.1M
2022-03-09 31.47 32.25 31.47 31.97 0.1M
2022-03-08 32.14 32.14 30.82 30.82 0.1M
2022-03-07 32.38 32.42 31.74 31.90 0.1M
2022-03-04 32.46 33.19 31.98 32.24 0.1M
2022-03-03 32.20 32.80 31.88 32.79 0.1M
2022-03-02 30.66 32.64 30.40 32.00 0.1M
2022-03-01 32.40 32.74 30.42 30.70 0.2M
2022-02-28 32.49 32.92 32.31 32.51 0.2M
2022-02-25 32.02 33.03 31.50 32.86 0.1M
2022-02-24 31.24 31.91 30.98 31.86 0.1M
2022-02-23 32.43 32.43 31.55 31.83 0.1M
2022-02-22 32.59 32.73 32.06 32.23 0.1M
2022-02-18 32.63 33.13 32.03 32.69 0.1M
2022-02-17 32.23 32.72 32.02 32.53 0.1M
2022-02-16 32.68 32.71 32.14 32.51 0.0M
2022-02-15 32.49 33.29 32.49 32.62 0.1M
2022-02-14 32.39 32.55 31.79 32.13 0.1M
2022-02-11 32.78 33.14 32.24 32.34 0.1M
2022-02-10 32.93 33.41 32.54 32.74 0.1M
2022-02-09 34.07 34.35 33.26 33.30 0.1M
2022-02-08 32.89 34.06 32.89 33.90 0.1M
2022-02-07 33.02 33.17 32.48 32.91 0.1M
2022-02-04 33.43 34.24 32.26 33.09 0.1M
2022-02-03 33.99 34.41 33.50 33.59 0.1M
2022-02-02 34.94 34.94 34.02 34.18 0.1M
2022-02-01 34.78 35.13 34.38 34.97 0.1M
2022-01-31 34.05 34.82 33.77 34.76 0.1M
2022-01-28 34.20 34.42 33.28 34.39 0.1M
2022-01-27 34.41 35.09 33.70 34.21 0.1M
2022-01-26 34.75 35.37 33.78 34.30 0.1M
2022-01-25 34.26 34.81 33.33 34.39 0.1M
2022-01-24 33.53 34.88 33.38 34.72 0.1M
2022-01-21 34.10 35.08 33.95 33.95 0.1M
2022-01-20 35.12 35.64 34.25 34.43 0.0M
2022-01-19 35.30 36.33 34.79 35.01 0.1M
2022-01-18 35.10 35.73 34.77 35.33 0.1M
2022-01-14 35.29 35.47 35.06 35.37 0.0M
2022-01-13 35.36 35.83 35.29 35.57 0.1M
2022-01-12 36.13 36.19 35.28 35.38 0.1M
2022-01-11 35.62 36.21 34.86 36.12 0.1M
2022-01-10 35.68 35.78 35.21 35.62 0.1M
2022-01-07 36.08 36.30 35.51 35.77 0.1M
2022-01-06 36.21 36.60 36.04 36.24 0.1M
2022-01-05 36.65 36.99 36.14 36.27 0.1M
2022-01-04 37.19 37.65 36.68 36.71 0.2M
2022-01-03 37.12 37.65 36.60 36.87 0.1M