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
2025-09-30 38.50 39.11 38.45 38.64 0.3M
2025-09-29 38.77 38.94 37.60 38.52 0.5M
2025-09-26 37.98 38.52 37.71 38.40 0.5M
2025-09-25 38.53 38.66 37.74 37.94 0.5M
2025-09-24 39.73 40.34 38.48 38.65 0.3M
2025-09-23 39.86 40.13 39.41 39.58 0.2M
2025-09-22 39.79 40.26 39.24 39.74 0.4M
2025-09-19 40.05 40.07 39.75 39.92 0.9M
2025-09-18 39.12 40.03 39.04 40.02 0.3M
2025-09-17 39.50 39.63 38.85 39.12 0.4M
2025-09-16 39.54 39.54 38.87 39.47 0.7M
2025-09-15 39.00 39.69 38.86 39.54 0.5M
2025-09-12 39.17 39.45 38.77 39.00 0.6M
2025-09-11 38.53 39.39 37.85 39.20 0.7M
2025-09-10 38.24 38.49 37.97 38.41 0.5M
2025-09-09 39.10 39.14 37.93 38.28 0.5M
2025-09-08 38.89 39.36 38.02 39.10 0.8M
2025-09-05 39.32 39.71 38.49 38.73 0.4M
2025-09-04 38.47 39.27 38.38 39.26 0.5M
2025-09-03 37.96 38.94 37.63 38.59 0.5M
2025-09-02 38.38 38.44 37.97 38.00 0.7M
2025-08-29 38.77 38.95 38.17 38.67 0.5M
2025-08-28 38.77 38.91 38.19 38.77 0.4M
2025-08-27 38.51 39.09 38.38 38.67 0.7M
2025-08-26 38.13 38.75 37.82 38.73 0.6M
2025-08-25 38.31 38.71 38.14 38.26 0.4M
2025-08-22 37.67 38.56 37.60 38.33 0.5M
2025-08-21 37.05 37.87 37.05 37.67 0.6M
2025-08-20 37.22 37.43 36.61 37.35 0.7M
2025-08-19 36.79 37.27 36.36 37.19 1.1M
2025-08-18 36.82 36.85 36.39 36.82 0.4M
2025-08-15 37.12 37.15 36.31 36.77 0.4M
2025-08-14 37.31 37.33 36.73 36.97 0.6M
2025-08-13 37.08 37.49 36.45 37.47 0.9M
2025-08-12 35.00 35.68 34.46 35.67 0.5M
2025-08-11 35.53 35.66 34.78 34.82 0.3M
2025-08-08 35.35 35.68 35.11 35.53 0.6M
2025-08-07 35.53 36.00 34.94 35.12 0.5M
2025-08-06 35.66 35.80 35.25 35.53 0.4M
2025-08-05 35.24 35.67 34.73 35.63 0.5M
2025-08-04 35.01 35.54 34.60 35.04 0.4M
2025-08-01 35.51 35.55 34.28 34.92 0.5M
2025-07-31 35.33 35.93 34.97 35.73 0.6M
2025-07-30 35.01 36.18 34.44 35.70 1.1M
2025-07-29 36.47 36.77 33.70 34.87 1.4M
2025-07-28 31.40 31.68 31.20 31.48 0.4M
2025-07-25 31.66 31.70 31.13 31.43 0.3M
2025-07-24 31.51 31.77 30.90 31.53 0.3M
2025-07-23 30.90 31.75 30.67 31.55 0.4M
2025-07-22 30.62 31.00 30.44 30.81 0.3M
2025-07-21 30.00 30.98 29.93 30.56 0.4M
2025-07-18 30.31 30.54 29.95 30.07 0.4M
2025-07-17 29.46 30.16 29.40 30.04 0.5M
2025-07-16 29.52 29.78 29.07 29.42 0.2M
2025-07-15 30.36 30.38 29.33 29.34 0.2M
2025-07-14 29.83 30.43 29.55 30.30 0.4M
2025-07-11 30.00 30.24 29.65 30.11 0.3M
2025-07-10 29.84 30.25 29.55 30.07 0.2M
2025-07-09 29.67 30.00 29.39 29.97 0.4M
2025-07-08 29.76 29.78 28.98 29.61 0.2M
2025-07-07 29.65 30.00 29.55 29.71 0.2M
2025-07-03 29.76 30.00 29.53 29.97 0.1M
2025-07-02 29.11 30.12 29.05 29.76 0.4M
2025-07-01 28.43 29.23 28.43 29.05 0.3M
2025-06-30 28.50 28.71 28.03 28.61 0.4M
2025-06-27 28.39 28.77 27.98 28.38 1.7M
2025-06-26 27.76 28.28 27.64 28.24 0.4M
2025-06-25 27.88 27.88 27.53 27.60 0.2M
2025-06-24 28.00 28.07 27.54 27.88 0.3M
2025-06-23 27.19 27.89 26.91 27.88 0.3M
2025-06-20 27.46 27.85 27.01 27.18 0.5M
2025-06-18 26.78 27.24 26.68 27.22 0.5M
2025-06-17 26.79 27.08 26.68 26.85 0.3M
2025-06-16 27.07 27.45 26.57 27.04 0.3M
2025-06-13 27.12 27.39 26.16 26.81 0.3M
2025-06-12 27.50 27.72 27.25 27.35 0.4M
2025-06-11 27.15 27.86 26.98 27.63 0.8M
2025-06-10 26.75 27.47 26.75 27.09 0.8M
2025-06-09 26.14 26.87 25.92 26.82 0.5M
2025-06-06 25.98 26.15 25.80 25.94 0.2M
2025-06-05 25.80 26.15 25.58 25.68 0.2M
2025-06-04 26.33 26.50 25.72 25.74 0.2M
2025-06-03 25.93 26.48 25.59 26.37 0.3M
2025-06-02 26.20 26.75 25.79 25.90 0.3M
2025-05-30 26.50 26.63 26.07 26.37 0.3M
2025-05-29 26.62 26.73 26.38 26.62 0.2M
2025-05-28 26.42 26.60 26.35 26.51 0.2M
2025-05-27 26.33 26.64 25.89 26.57 0.3M
2025-05-23 25.77 25.81 25.35 25.42 0.2M
2025-05-22 26.34 26.34 25.71 26.08 0.4M
2025-05-21 25.54 25.75 25.03 25.65 0.8M
2025-05-20 25.84 25.86 25.35 25.83 0.5M
2025-05-19 24.64 25.85 24.56 25.82 0.8M
2025-05-16 24.72 25.12 24.36 24.93 0.5M
2025-05-15 24.10 24.81 24.10 24.73 0.4M
2025-05-14 24.10 24.30 23.65 24.12 0.4M
2025-05-13 24.57 24.75 24.09 24.13 0.3M
2025-05-12 25.18 25.43 24.46 24.54 0.4M
2025-05-09 24.50 24.54 24.05 24.21 0.3M
2025-05-08 24.60 24.92 24.30 24.52 0.3M
2025-05-07 24.78 25.13 24.30 24.42 0.2M
2025-05-06 24.35 24.80 24.35 24.60 0.3M
2025-05-05 25.01 25.60 24.64 24.64 0.3M
2025-05-02 24.39 25.24 24.20 24.75 0.4M
2025-05-01 23.84 24.60 23.84 24.20 0.6M
2025-04-30 23.30 24.18 22.67 24.05 1.0M
2025-04-29 24.45 24.45 22.17 23.58 0.9M
2025-04-28 21.43 21.76 20.95 20.99 0.7M
2025-04-25 21.44 21.63 20.81 21.33 0.7M
2025-04-24 21.03 21.80 20.59 21.39 1.6M
2025-04-23 20.89 21.78 20.60 20.99 0.7M
2025-04-22 20.34 20.94 19.98 20.79 0.3M
2025-04-21 21.29 22.08 20.05 20.24 0.3M
2025-04-17 20.22 20.68 20.22 20.61 0.3M
2025-04-16 20.49 21.75 19.98 20.29 0.3M
2025-04-15 20.82 21.10 20.45 20.58 0.4M
2025-04-14 22.10 22.63 20.84 21.00 0.3M
2025-04-11 20.86 22.28 20.33 21.17 0.2M
2025-04-10 20.81 21.29 20.44 20.78 0.2M
2025-04-09 19.73 21.83 19.45 21.46 0.4M
2025-04-08 20.83 21.15 19.54 19.90 0.5M
2025-04-07 20.78 21.77 20.07 20.46 0.4M
2025-04-04 21.91 22.72 20.63 21.25 0.4M
2025-04-03 22.99 23.06 22.32 22.35 0.3M
2025-04-02 23.20 23.61 23.01 23.57 0.2M
2025-04-01 23.47 23.73 23.11 23.45 0.3M
2025-03-31 23.24 23.54 22.90 23.43 0.3M
2025-03-28 23.21 23.61 22.82 23.33 0.4M
2025-03-27 23.90 24.07 23.20 23.22 0.3M
2025-03-26 23.47 24.08 23.47 23.94 0.2M
2025-03-25 23.60 24.59 23.19 23.47 0.4M
2025-03-24 24.36 24.96 23.51 23.62 0.4M
2025-03-21 25.00 25.06 24.18 24.25 0.7M
2025-03-20 24.69 25.39 24.46 25.00 0.4M
2025-03-19 25.00 25.55 24.84 25.39 0.3M
2025-03-18 24.99 25.31 24.84 25.05 0.4M
2025-03-17 24.20 25.06 24.20 25.01 0.4M
2025-03-14 24.19 24.95 23.78 24.15 0.3M
2025-03-13 24.30 24.58 23.81 23.99 0.4M
2025-03-12 24.50 24.76 24.02 24.46 0.6M
2025-03-11 24.18 24.18 23.27 23.98 0.4M
2025-03-10 23.97 24.49 23.57 24.15 1.1M
2025-03-07 23.13 24.27 22.80 24.25 0.8M
2025-03-06 22.80 23.11 22.37 23.05 0.5M
2025-03-05 21.89 22.93 21.81 22.88 0.7M
2025-03-04 20.96 21.90 20.51 21.89 0.8M
2025-03-03 20.49 21.14 20.38 20.96 0.5M
2025-02-28 20.67 21.33 20.24 20.49 0.5M
2025-02-27 20.56 20.88 19.33 20.51 1.2M
2025-02-26 22.26 22.44 21.83 21.87 0.3M
2025-02-25 22.12 22.57 21.99 22.32 0.3M
2025-02-24 22.82 22.83 21.97 22.00 0.4M
2025-02-21 23.47 23.53 22.50 22.59 0.3M
2025-02-20 23.57 23.67 22.93 23.22 0.3M
2025-02-19 23.79 24.00 23.45 23.60 0.7M
2025-02-18 23.85 24.32 23.45 23.75 2.4M
2025-02-14 24.09 24.18 23.81 23.88 0.1M
2025-02-13 24.16 24.45 23.78 23.99 0.2M
2025-02-12 23.89 24.11 23.69 23.76 0.2M
2025-02-11 23.73 24.32 23.72 24.30 0.2M
2025-02-10 24.17 24.41 23.95 24.02 0.4M
2025-02-07 24.04 24.27 23.54 23.76 0.3M
2025-02-06 24.37 24.46 24.07 24.11 0.2M
2025-02-05 24.36 24.43 24.08 24.25 0.2M
2025-02-04 23.84 24.26 23.84 24.20 0.2M
2025-02-03 23.90 24.13 23.53 23.94 0.2M
2025-01-31 24.64 24.97 24.25 24.30 0.2M
2025-01-30 24.62 24.88 24.43 24.47 0.2M
2025-01-29 24.55 24.76 23.85 24.49 0.2M
2025-01-28 25.20 25.42 24.66 24.67 0.3M
2025-01-27 25.41 25.83 24.99 25.12 0.3M
2025-01-24 25.44 25.72 25.26 25.40 0.3M
2025-01-23 24.57 25.46 24.45 25.42 0.3M
2025-01-22 24.79 24.79 24.29 24.60 0.2M
2025-01-21 24.45 25.33 24.45 24.99 0.2M
2025-01-17 24.03 24.33 23.88 24.24 0.2M
2025-01-16 23.53 23.90 23.40 23.84 0.1M
2025-01-15 23.55 23.72 23.40 23.54 0.2M
2025-01-14 23.04 24.57 22.81 23.14 0.2M
2025-01-13 22.65 23.02 22.59 22.92 0.3M
2025-01-10 23.00 23.19 22.66 22.79 0.3M
2025-01-08 22.69 23.15 22.24 23.12 0.2M
2025-01-07 22.97 23.24 22.67 22.74 0.3M
2025-01-06 23.17 23.76 22.59 23.03 0.3M
2025-01-03 23.98 24.03 23.46 23.98 0.2M
2025-01-02 24.80 24.92 23.73 23.84 0.2M