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
2023-12-29 25.52 26.28 24.86 25.33 1.3M
2023-12-28 26.21 26.21 25.14 25.60 0.2M
2023-12-27 26.46 27.12 26.15 26.26 0.1M
2023-12-26 26.27 26.46 26.09 26.38 0.1M
2023-12-22 26.14 26.66 25.98 26.10 0.2M
2023-12-21 26.07 26.32 25.72 25.93 0.2M
2023-12-20 26.24 26.92 25.82 25.86 0.3M
2023-12-19 26.37 26.93 26.08 26.28 0.3M
2023-12-18 26.52 26.57 26.11 26.19 0.3M
2023-12-15 26.69 26.93 26.30 26.32 0.5M
2023-12-14 27.30 27.72 26.79 26.90 0.2M
2023-12-13 26.18 26.90 25.98 26.87 0.2M
2023-12-12 26.05 26.27 25.80 26.06 0.2M
2023-12-11 25.57 26.24 25.40 25.93 0.5M
2023-12-08 25.19 25.70 25.16 25.64 0.2M
2023-12-07 25.36 25.41 24.97 25.11 0.2M
2023-12-06 25.63 25.85 25.14 25.21 0.2M
2023-12-05 25.82 25.89 25.40 25.42 0.2M
2023-12-04 25.89 26.23 25.69 25.90 0.2M
2023-12-01 25.49 26.37 25.40 26.00 0.2M
2023-11-30 24.89 25.82 24.79 25.63 0.3M
2023-11-29 24.55 24.80 24.39 24.69 0.1M
2023-11-28 24.40 24.83 24.24 24.40 0.2M
2023-11-27 24.39 24.54 24.22 24.33 0.1M
2023-11-24 24.27 24.68 24.26 24.55 0.1M
2023-11-22 24.26 24.59 24.20 24.26 0.1M
2023-11-21 24.31 24.88 23.91 24.04 0.2M
2023-11-20 24.67 24.69 24.27 24.33 0.1M
2023-11-17 24.54 24.83 24.22 24.67 0.2M
2023-11-16 24.64 24.72 24.23 24.30 0.2M
2023-11-15 24.90 25.01 24.56 24.66 0.2M
2023-11-14 24.21 24.91 24.03 24.90 0.2M
2023-11-13 23.77 23.93 23.30 23.55 0.1M
2023-11-10 23.12 23.82 23.12 23.70 0.2M
2023-11-09 24.11 24.11 23.18 23.28 0.2M
2023-11-08 24.37 24.76 23.80 23.88 0.1M
2023-11-07 24.49 24.49 23.75 24.26 0.2M
2023-11-06 24.63 24.86 24.40 24.60 0.1M
2023-11-03 24.49 24.80 24.44 24.61 0.2M
2023-11-02 24.06 24.42 24.06 24.10 0.1M
2023-11-01 24.17 24.17 23.51 23.84 0.2M
2023-10-31 24.14 24.60 23.56 24.21 0.2M
2023-10-30 24.02 24.30 23.75 24.17 0.1M
2023-10-27 23.35 24.95 23.17 23.71 0.1M
2023-10-26 23.08 23.91 22.62 23.22 0.1M
2023-10-25 22.88 23.10 22.65 22.88 0.1M
2023-10-24 23.16 23.40 23.02 23.08 0.1M
2023-10-23 23.45 23.67 22.59 23.07 0.4M
2023-10-20 24.05 24.05 23.46 23.47 0.2M
2023-10-19 24.24 24.47 23.96 24.00 0.1M
2023-10-18 24.38 24.47 24.15 24.34 0.1M
2023-10-17 24.05 24.69 24.00 24.59 0.1M
2023-10-16 24.33 24.64 24.00 24.10 0.1M
2023-10-13 24.46 24.46 24.07 24.11 0.1M
2023-10-12 24.46 24.46 24.03 24.40 0.1M
2023-10-11 24.19 24.42 23.96 24.39 0.1M
2023-10-10 24.31 24.40 24.15 24.19 0.1M
2023-10-09 23.85 24.31 23.74 24.23 0.0M
2023-10-06 24.04 24.37 23.72 24.05 0.2M
2023-10-05 24.16 24.16 23.74 24.04 0.1M
2023-10-04 24.26 24.29 23.78 24.10 0.1M
2023-10-03 24.46 24.91 23.93 24.21 0.1M
2023-10-02 24.61 24.84 24.48 24.65 0.1M
2023-09-29 24.85 24.94 24.59 24.76 0.1M
2023-09-28 24.62 24.95 24.62 24.78 0.1M
2023-09-27 24.25 24.88 24.25 24.69 0.1M
2023-09-26 24.36 24.48 24.01 24.20 0.1M
2023-09-25 24.14 24.71 23.87 24.52 0.1M
2023-09-22 24.49 24.72 24.12 24.15 0.1M
2023-09-21 24.28 24.61 24.22 24.50 0.1M
2023-09-20 24.72 24.82 24.33 24.39 0.1M
2023-09-19 24.91 24.91 24.47 24.58 0.1M
2023-09-18 24.96 25.22 24.80 24.86 0.1M
2023-09-15 24.87 25.03 24.78 24.89 0.2M
2023-09-14 24.40 24.83 24.40 24.83 0.1M
2023-09-13 24.20 24.27 23.95 24.16 0.1M
2023-09-12 24.21 24.52 24.09 24.21 0.1M
2023-09-11 24.37 24.46 24.08 24.19 0.1M
2023-09-08 24.33 24.54 24.12 24.30 0.1M
2023-09-07 24.83 25.36 24.31 24.38 0.1M
2023-09-06 25.26 25.51 24.69 24.82 0.1M
2023-09-05 26.30 26.30 25.12 25.20 0.1M
2023-09-01 26.33 26.89 26.33 26.47 0.1M
2023-08-31 26.11 26.81 26.11 26.20 0.2M
2023-08-30 25.99 26.23 25.98 26.12 0.1M
2023-08-29 25.82 26.13 25.82 26.13 0.0M
2023-08-28 25.80 26.02 25.69 25.88 0.1M
2023-08-25 25.75 25.76 25.45 25.68 0.0M
2023-08-24 25.68 25.95 25.59 25.73 0.0M
2023-08-23 25.48 25.96 25.36 25.76 0.0M
2023-08-22 25.40 25.58 25.34 25.54 0.1M
2023-08-21 25.55 25.56 25.32 25.44 0.0M
2023-08-18 25.55 25.86 25.43 25.56 0.1M
2023-08-17 25.70 25.99 25.67 25.71 0.1M
2023-08-16 25.93 26.31 25.66 25.68 0.1M
2023-08-15 26.11 26.28 25.98 26.00 0.1M
2023-08-14 26.30 26.30 25.95 26.18 0.1M
2023-08-11 25.72 26.44 25.72 26.34 0.1M
2023-08-10 25.66 25.87 25.62 25.83 0.1M
2023-08-09 25.42 25.75 25.31 25.65 0.1M
2023-08-08 25.27 25.58 25.04 25.50 0.1M
2023-08-07 25.87 25.88 25.25 25.54 0.1M
2023-08-04 25.90 26.24 25.56 25.69 0.2M
2023-08-03 26.36 26.36 25.65 25.83 0.1M
2023-08-02 25.90 26.47 25.90 26.37 0.2M
2023-08-01 25.62 26.86 25.26 25.86 0.2M
2023-07-31 27.28 27.41 25.71 25.76 0.2M
2023-07-28 27.48 28.26 27.31 27.32 0.2M
2023-07-27 27.38 27.93 26.57 27.25 0.2M
2023-07-26 28.36 28.59 27.55 27.89 0.2M
2023-07-25 27.83 28.93 27.80 28.44 0.3M
2023-07-24 27.59 28.15 27.46 27.97 0.1M
2023-07-21 27.92 27.97 27.66 27.68 0.1M
2023-07-20 27.90 27.96 27.65 27.86 0.1M
2023-07-19 27.61 27.82 27.44 27.79 0.1M
2023-07-18 27.50 27.92 27.48 27.70 0.1M
2023-07-17 27.48 27.92 27.48 27.54 0.1M
2023-07-14 27.42 27.56 26.90 27.56 0.1M
2023-07-13 27.63 27.85 27.30 27.46 0.1M
2023-07-12 27.32 27.98 27.20 27.64 0.3M
2023-07-11 27.44 27.56 26.77 26.92 0.1M
2023-07-10 27.36 27.88 27.25 27.33 0.1M
2023-07-07 27.34 27.84 27.34 27.49 0.1M
2023-07-06 27.19 27.51 26.95 27.25 0.1M
2023-07-05 27.75 27.84 27.44 27.53 0.1M
2023-07-03 27.31 27.96 27.28 27.86 0.0M
2023-06-30 27.78 27.78 27.43 27.49 0.1M
2023-06-29 26.87 27.53 26.87 27.46 0.1M
2023-06-28 26.63 27.01 26.44 26.73 0.1M
2023-06-27 26.06 26.69 25.93 26.60 0.1M
2023-06-26 25.74 26.18 25.58 26.12 0.1M
2023-06-23 25.79 26.67 25.48 25.73 0.3M
2023-06-22 25.96 26.24 25.47 26.13 0.2M
2023-06-21 26.28 26.56 25.91 25.97 0.1M
2023-06-20 26.90 26.90 26.38 26.42 0.2M
2023-06-16 27.23 27.50 26.80 26.98 0.2M
2023-06-15 27.27 27.50 27.14 27.34 0.1M
2023-06-14 27.72 27.88 27.19 27.32 0.1M
2023-06-13 27.63 28.09 27.60 27.62 0.1M
2023-06-12 27.63 27.74 27.01 27.50 0.1M
2023-06-09 28.08 28.14 27.58 27.70 0.1M
2023-06-08 28.63 28.79 27.89 28.20 0.2M
2023-06-07 27.58 29.07 27.58 28.77 0.2M
2023-06-06 26.49 27.64 26.49 27.53 0.1M
2023-06-05 26.53 26.79 26.04 26.60 0.1M
2023-06-02 25.90 26.75 25.50 26.71 0.1M
2023-06-01 25.28 25.60 25.16 25.52 0.1M
2023-05-31 25.62 25.80 25.07 25.31 0.2M
2023-05-30 25.62 25.86 25.44 25.75 0.0M
2023-05-26 25.50 25.80 25.43 25.62 0.1M
2023-05-25 25.86 26.08 25.28 25.49 0.1M
2023-05-24 26.16 26.20 25.87 26.03 0.1M
2023-05-23 26.30 26.70 26.03 26.23 0.1M
2023-05-22 25.71 26.42 25.53 26.25 0.1M
2023-05-19 26.03 26.24 25.41 25.42 0.1M
2023-05-18 25.41 25.66 25.23 25.59 0.1M
2023-05-17 25.60 26.35 24.92 25.43 0.1M
2023-05-16 25.44 25.44 25.05 25.33 0.1M
2023-05-15 25.55 25.79 25.41 25.62 0.1M
2023-05-12 25.49 25.69 25.13 25.38 0.1M
2023-05-11 24.91 25.60 24.76 25.58 0.1M
2023-05-10 25.57 25.69 24.88 25.18 0.1M
2023-05-09 25.36 25.43 25.02 25.22 0.0M
2023-05-08 25.59 25.66 25.23 25.48 0.1M
2023-05-05 25.40 25.60 25.01 25.35 0.1M
2023-05-04 25.61 25.61 25.00 25.05 0.1M
2023-05-03 25.68 26.22 25.62 25.67 0.1M
2023-05-02 25.92 26.02 25.09 25.73 0.1M
2023-05-01 25.45 26.26 25.45 26.08 0.1M
2023-04-28 25.28 25.64 25.24 25.41 0.1M
2023-04-27 25.52 25.59 25.09 25.28 0.1M
2023-04-26 25.97 26.18 25.17 25.30 0.1M
2023-04-25 26.54 27.11 26.08 26.15 0.1M
2023-04-24 26.91 27.29 26.74 26.75 0.1M
2023-04-21 27.10 27.31 26.65 26.96 0.1M
2023-04-20 27.02 27.39 26.77 27.13 0.1M
2023-04-19 27.24 27.40 27.03 27.21 0.0M
2023-04-18 27.32 27.46 27.10 27.34 0.1M
2023-04-17 27.11 27.32 27.02 27.28 0.0M
2023-04-14 27.22 27.47 26.89 27.06 0.1M
2023-04-13 27.00 27.30 26.57 27.11 0.1M
2023-04-12 27.28 27.34 26.88 26.99 0.1M
2023-04-11 26.93 27.33 26.53 27.10 0.1M
2023-04-10 26.70 27.16 26.65 26.91 0.1M
2023-04-06 27.11 27.16 26.71 26.88 0.1M
2023-04-05 26.87 27.13 26.77 27.02 0.1M
2023-04-04 28.14 28.16 26.96 27.09 0.1M
2023-04-03 27.76 28.26 27.57 27.96 0.1M
2023-03-31 27.57 28.00 27.44 27.86 0.2M
2023-03-30 27.52 27.56 27.30 27.43 0.1M
2023-03-29 27.59 27.60 27.11 27.36 0.1M
2023-03-28 27.07 27.60 27.07 27.31 0.1M
2023-03-27 27.25 27.44 27.05 27.19 0.1M
2023-03-24 26.49 27.22 26.15 27.04 0.1M
2023-03-23 26.92 27.28 26.56 26.69 0.1M
2023-03-22 27.57 27.65 26.90 26.91 0.1M
2023-03-21 27.18 27.89 27.18 27.54 0.1M
2023-03-20 27.17 28.49 26.87 26.88 0.1M
2023-03-17 27.53 27.56 26.81 26.85 0.2M
2023-03-16 27.23 28.15 26.42 27.82 0.1M
2023-03-15 28.60 29.30 27.23 27.61 0.2M
2023-03-14 29.20 29.37 29.00 29.36 0.2M
2023-03-13 28.58 29.08 28.35 28.54 0.2M
2023-03-10 29.18 29.37 28.60 29.02 0.2M
2023-03-09 29.85 29.85 29.26 29.38 0.1M
2023-03-08 29.56 29.73 29.42 29.69 0.1M
2023-03-07 29.48 29.73 29.24 29.46 0.1M
2023-03-06 30.24 30.29 29.45 29.56 0.1M
2023-03-03 30.12 30.31 29.83 30.26 0.1M
2023-03-02 30.04 30.31 29.86 30.05 0.1M
2023-03-01 29.80 30.33 29.80 30.30 0.1M
2023-02-28 29.57 30.23 29.57 29.99 0.2M
2023-02-27 29.55 30.11 29.55 29.65 0.1M
2023-02-24 28.86 29.46 28.42 29.40 0.2M
2023-02-23 29.49 30.17 28.81 29.53 0.2M
2023-02-22 30.40 30.60 30.11 30.30 0.1M
2023-02-21 30.85 31.06 30.31 30.36 0.1M
2023-02-17 31.13 31.32 30.85 31.11 0.1M
2023-02-16 30.73 31.24 30.56 31.02 0.2M
2023-02-15 30.45 31.24 30.28 31.11 0.2M
2023-02-14 30.36 30.81 30.33 30.56 0.1M
2023-02-13 30.00 30.55 30.00 30.51 0.1M
2023-02-10 30.00 30.42 29.86 30.11 0.1M
2023-02-09 30.70 31.05 30.01 30.13 0.1M
2023-02-08 30.92 31.16 30.51 30.63 0.1M
2023-02-07 30.73 31.23 30.49 30.94 0.1M
2023-02-06 31.16 31.33 30.79 30.91 0.1M
2023-02-03 31.30 31.74 29.77 31.32 0.1M
2023-02-02 31.48 31.89 31.35 31.51 0.1M
2023-02-01 30.49 31.55 30.49 31.30 0.1M
2023-01-31 30.24 30.91 30.16 30.79 0.1M
2023-01-30 29.70 30.25 29.70 30.13 0.1M
2023-01-27 29.65 29.99 29.54 29.73 0.1M
2023-01-26 29.68 30.05 28.93 29.74 0.1M
2023-01-25 29.09 29.61 28.89 29.44 0.1M
2023-01-24 29.61 29.67 29.18 29.24 0.1M
2023-01-23 29.58 30.01 29.46 29.61 0.1M
2023-01-20 29.85 29.93 29.43 29.68 0.1M
2023-01-19 29.58 29.78 28.99 29.55 0.1M
2023-01-18 30.08 30.72 29.39 29.58 0.1M
2023-01-17 30.35 30.71 30.07 30.12 0.1M
2023-01-13 29.80 30.45 29.40 30.33 0.1M
2023-01-12 29.52 29.92 29.35 29.92 0.1M
2023-01-11 29.06 29.67 28.91 29.26 0.3M
2023-01-10 28.38 29.15 28.32 29.08 0.1M
2023-01-09 28.62 28.92 28.34 28.55 0.1M
2023-01-06 28.63 28.98 28.14 28.60 0.1M
2023-01-05 28.02 28.47 27.11 28.20 0.1M
2023-01-04 28.23 28.91 27.91 28.06 0.1M
2023-01-03 27.91 28.26 27.58 28.00 0.2M