TriMas Stock Price History
NASDAQ: TRSIndustrialsIndustrial SpecialtiesUSD
38.15-0.29 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRS price history at a glance
The price history for TriMas (TRS) on this page begins on May 14, 2007, when the stock closed at $9.36; it most recently closed at $38.15 on October 5, 2026. The highest price in this record is $45.43, reached on June 29, 2026; the latest close is 16.0% below that peak. Across the 18 complete calendar years in the table, TRS finished higher in 9 and lower in 9. Its best year was 2009 (+394.2%) and its worst was 2008 (-85.5%).
Over roughly 19 years the share price changed +307.5%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, TRS has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $45.43
- Date of high
- Jun 29, 2026
- Low since 2007
- $0.7729
- Date of low
- Mar 2, 2009
- 52-week high
- $45.43
- 52-week low
- $30.43
- IPO year
- 2007
- Last close
- $38.15
TRS returns
1 week
-2.48%
1 month
-0.24%
3 months
-7.87%
6 months
-1.01%
Year to date
+7.62%
1 year
+4.43%
3 years
+58.23%
5 years
+21.38%
TRS price return, excluding dividends.
TRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.15 | +5.13% |
| 2025 | 36.29 | +51.33% |
| 2024 | 23.98 | -5.33% |
| 2023 | 25.33 | -8.69% |
| 2022 | 27.74 | -25.03% |
| 2021 | 37.00 | +16.83% |
| 2020 | 31.67 | -0.28% |
| 2019 | 31.76 | +19.04% |
| 2018 | 26.68 | -0.26% |
| 2017 | 26.75 | +13.83% |
| 2016 | 23.50 | +26.01% |
| 2015 | 18.65 | -24.52% |
| 2014 | 24.71 | -20.83% |
| 2013 | 31.21 | +36.15% |
| 2012 | 22.92 | +60.28% |
| 2011 | 14.30 | -12.27% |
| 2010 | 16.30 | +202.22% |
| 2009 | 5.39 | +394.17% |
| 2008 | 1.09 | -85.55% |
| 2007* | 7.55 | -19.32% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
TRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.44 | 38.54 | 37.96 | 38.15 | -0.75% | |
| 38.18 | 38.54 | 38.02 | 38.44 | +0.50% | |
| 38.47 | 38.76 | 38.05 | 38.25 | -1.85% | |
| 39.08 | 39.19 | 38.86 | 38.97 | +0.10% | |
| 38.90 | 39.13 | 38.37 | 38.93 | -0.49% | |
| 38.95 | 39.31 | 38.62 | 39.12 | +1.43% | |
| 38.41 | 39.65 | 38.03 | 38.57 | -0.08% | |
| 39.26 | 39.50 | 38.56 | 38.60 | -1.78% | |
| 39.31 | 39.48 | 38.93 | 39.30 | -0.28% | |
| 38.96 | 39.46 | 38.62 | 39.41 | +0.66% | |
| 40.00 | 40.17 | 39.07 | 39.15 | -0.81% | |
| 39.20 | 39.57 | 38.54 | 39.47 | +0.69% | |
| 38.70 | 39.60 | 38.36 | 39.20 | +1.29% | |
| 38.28 | 38.82 | 38.02 | 38.70 | +2.22% | |
| 38.25 | 38.39 | 37.86 | 37.86 | -0.58% | |
| 38.73 | 38.73 | 37.93 | 38.08 | -1.35% | |
| 39.67 | 39.67 | 38.46 | 38.60 | -1.20% | |
| 38.92 | 39.59 | 38.65 | 39.07 | +0.98% | |
| 38.40 | 38.72 | 37.99 | 38.69 | +1.18% | |
| 38.11 | 38.46 | 37.93 | 38.24 | -0.26% | |
| 38.77 | 39.02 | 37.99 | 38.34 | +0.31% | |
| 38.00 | 38.33 | 37.89 | 38.22 | -0.05% | |
| 38.43 | 38.67 | 38.16 | 38.24 | -1.27% | |
| 39.34 | 39.52 | 38.68 | 38.73 | -1.90% | |
| 38.71 | 39.51 | 38.71 | 39.48 | +1.62% | |
| 39.40 | 39.51 | 38.31 | 38.85 | -0.87% | |
| 39.25 | 39.92 | 39.06 | 39.19 | +0.72% | |
| 38.64 | 39.08 | 38.32 | 38.91 | +0.34% | |
| 39.19 | 39.67 | 38.57 | 38.78 | -1.90% | |
| 39.79 | 39.99 | 38.33 | 39.53 | -0.13% | |
| 39.98 | 40.17 | 38.90 | 39.58 | -1.40% | |
| 39.95 | 40.48 | 39.45 | 40.14 | +0.98% | |
| 39.91 | 39.91 | 39.16 | 39.75 | +0.45% | |
| 39.46 | 40.00 | 39.25 | 39.57 | +0.48% | |
| 38.96 | 39.39 | 38.40 | 39.38 | +2.10% | |
| 38.19 | 38.65 | 38.04 | 38.57 | +0.10% | |
| 39.10 | 39.45 | 38.21 | 38.53 | -0.72% | |
| 39.14 | 39.28 | 38.50 | 38.81 | -0.84% | |
| 38.94 | 39.19 | 38.58 | 39.14 | +0.51% | |
| 38.65 | 39.00 | 38.30 | 38.94 | +0.62% | |
| 39.47 | 40.46 | 38.57 | 38.70 | -1.38% | |
| 40.31 | 40.31 | 39.12 | 39.24 | -1.31% | |
| 40.23 | 40.95 | 39.51 | 39.76 | -0.60% | |
| 39.91 | 40.43 | 39.64 | 40.00 | -0.60% | |
| 40.87 | 42.08 | 40.10 | 40.24 | -0.59% | |
| 41.30 | 41.75 | 40.36 | 40.48 | -1.05% | |
| 40.72 | 41.38 | 40.32 | 40.91 | +0.99% | |
| 40.91 | 41.50 | 40.27 | 40.51 | +0.17% | |
| 40.33 | 41.38 | 39.77 | 40.44 | +1.28% | |
| 37.75 | 40.09 | 36.89 | 39.93 | +4.91% | |
| 37.30 | 38.51 | 35.46 | 38.06 | -3.23% | |
| 39.87 | 40.09 | 39.09 | 39.33 | -2.21% | |
| 40.56 | 40.99 | 40.02 | 40.22 | -0.84% | |
| 40.24 | 40.67 | 39.90 | 40.56 | +1.32% | |
| 40.20 | 40.30 | 39.56 | 40.03 | -0.47% | |
| 39.62 | 40.34 | 39.03 | 40.22 | +0.60% | |
| 40.39 | 40.74 | 39.79 | 39.98 | -1.36% | |
| 40.16 | 40.76 | 39.80 | 40.53 | +1.50% | |
| 40.94 | 41.13 | 39.83 | 39.93 | -1.84% | |
| 40.21 | 41.19 | 40.16 | 40.68 | -0.54% | |
| 40.11 | 41.19 | 40.11 | 40.90 | +1.26% | |
| 40.64 | 41.15 | 40.14 | 40.39 | -0.62% | |
| 40.94 | 41.23 | 40.29 | 40.64 | +0.27% | |
| 41.14 | 41.49 | 40.14 | 40.53 | -2.13% | |
| 41.44 | 42.47 | 40.95 | 41.41 | -0.17% | |
| 41.22 | 41.92 | 40.99 | 41.48 | +1.57% | |
| 40.60 | 40.89 | 39.69 | 40.84 | +0.20% | |
| 41.21 | 41.21 | 40.12 | 40.76 | -1.38% | |
| 42.00 | 42.79 | 41.24 | 41.33 | -1.62% | |
| 43.28 | 43.52 | 41.14 | 42.01 | -2.93% | |
| 44.94 | 45.43 | 43.05 | 43.28 | -3.89% | |
| 44.47 | 45.17 | 44.32 | 45.03 | +1.15% | |
| 44.58 | 44.58 | 43.16 | 44.52 | -0.13% | |
| 44.15 | 44.61 | 43.62 | 44.58 | +1.16% | |
| 44.00 | 44.89 | 43.42 | 44.07 | +1.08% | |
| 43.11 | 44.24 | 42.84 | 43.60 | +1.16% | |
| 43.93 | 44.41 | 43.04 | 43.10 | -2.84% | |
| 43.78 | 44.87 | 43.30 | 44.36 | +1.35% | |
| 42.92 | 44.10 | 42.74 | 43.77 | +2.70% | |
| 42.23 | 43.22 | 42.20 | 42.62 | +0.92% | |
| 42.02 | 42.69 | 41.86 | 42.23 | +1.08% | |
| 42.12 | 42.49 | 41.63 | 41.78 | +1.11% | |
| 41.16 | 41.65 | 41.09 | 41.32 | +0.73% | |
| 40.78 | 41.33 | 40.21 | 41.02 | +1.46% | |
| 40.82 | 41.24 | 39.75 | 40.43 | -0.27% | |
| 40.33 | 41.11 | 39.22 | 40.54 | +1.94% | |
| 39.40 | 40.12 | 39.40 | 39.77 | +1.53% | |
| 39.44 | 40.21 | 39.04 | 39.17 | -0.96% | |
| 39.47 | 39.89 | 39.06 | 39.55 | +1.20% | |
| 39.84 | 40.26 | 38.79 | 39.08 | -2.57% | |
| 40.02 | 40.73 | 39.84 | 40.11 | +0.30% | |
| 40.35 | 40.56 | 39.56 | 39.99 | -2.30% | |
| 41.36 | 41.68 | 40.48 | 40.93 | -1.16% | |
| 40.80 | 41.62 | 40.37 | 41.41 | +0.61% | |
| 41.48 | 41.59 | 40.42 | 41.16 | +0.07% | |
| 40.35 | 41.44 | 40.15 | 41.13 | +2.52% | |
| 39.20 | 40.20 | 38.91 | 40.12 | +2.61% | |
| 38.84 | 39.35 | 38.13 | 39.10 | -0.28% | |
| 37.79 | 39.33 | 37.25 | 39.21 | +4.56% | |
| 38.12 | 38.12 | 36.82 | 37.50 | -1.86% | |
| 38.30 | 38.59 | 37.61 | 38.21 | +0.47% | |
| 39.83 | 39.83 | 38.01 | 38.03 | -4.85% | |
| 39.91 | 40.32 | 39.62 | 39.97 | +0.10% | |
| 40.90 | 41.01 | 39.51 | 39.93 | -2.37% | |
| 41.18 | 41.20 | 40.18 | 40.90 | -1.66% | |
| 42.72 | 42.90 | 41.57 | 41.59 | -2.65% | |
| 42.04 | 43.72 | 41.51 | 42.72 | +2.01% | |
| 41.73 | 42.23 | 41.12 | 41.88 | +0.65% | |
| 42.17 | 42.48 | 41.58 | 41.61 | +0.36% | |
| 39.33 | 42.08 | 39.21 | 41.46 | +6.01% | |
| 38.16 | 39.66 | 38.16 | 39.11 | +1.51% | |
| 37.39 | 39.08 | 36.91 | 38.53 | +4.08% | |
| 36.59 | 38.50 | 35.35 | 37.02 | +2.61% | |
| 36.69 | 37.03 | 35.92 | 36.08 | -1.90% | |
| 37.70 | 37.85 | 36.52 | 36.78 | -2.13% | |
| 36.78 | 37.77 | 36.19 | 37.58 | +1.79% | |
| 36.09 | 36.94 | 35.68 | 36.92 | +1.99% | |
| 36.33 | 36.56 | 35.90 | 36.20 | +0.06% | |
| 37.54 | 37.63 | 36.14 | 36.18 | -3.08% | |
| 38.28 | 38.88 | 37.27 | 37.33 | -2.46% | |
| 38.18 | 38.53 | 37.66 | 38.27 | +0.08% | |
| 37.82 | 38.69 | 37.65 | 38.24 | +2.71% | |
| 37.49 | 37.78 | 37.06 | 37.23 | -1.12% | |
| 38.88 | 39.08 | 37.29 | 37.65 | -3.54% | |
| 38.95 | 39.33 | 38.56 | 39.03 | +0.46% | |
| 38.27 | 38.96 | 38.00 | 38.85 | +0.80% | |
| 38.74 | 38.87 | 38.27 | 38.54 | -0.23% | |
| 37.54 | 38.79 | 37.40 | 38.63 | +1.90% | |
| 37.48 | 37.95 | 37.00 | 37.91 | +4.78% | |
| 35.39 | 36.45 | 35.38 | 36.18 | +2.06% | |
| 35.58 | 35.98 | 35.23 | 35.45 | -0.64% | |
| 35.80 | 36.25 | 35.19 | 35.68 | -1.84% | |
| 36.24 | 36.76 | 35.80 | 36.35 | +1.14% | |
| 36.00 | 36.37 | 35.48 | 35.94 | +1.10% | |
| 36.27 | 36.30 | 35.47 | 35.55 | -0.34% | |
| 36.07 | 36.64 | 35.37 | 35.67 | -2.59% | |
| 36.97 | 37.52 | 36.59 | 36.62 | -1.48% | |
| 36.92 | 37.53 | 36.67 | 37.17 | +1.53% | |
| 35.04 | 36.62 | 35.02 | 36.61 | +3.68% | |
| 35.07 | 35.62 | 35.00 | 35.31 | +3.73% | |
| 34.04 | 34.37 | 33.68 | 34.04 | -0.21% | |
| 33.63 | 34.32 | 33.09 | 34.11 | -0.03% | |
| 34.71 | 35.18 | 34.08 | 34.12 | -2.90% | |
| 35.83 | 36.08 | 34.67 | 35.14 | -0.93% | |
| 35.43 | 35.77 | 35.08 | 35.47 | +1.23% | |
| 35.66 | 36.02 | 34.71 | 35.04 | -0.71% | |
| 36.46 | 36.93 | 34.93 | 35.29 | -4.44% | |
| 37.69 | 38.82 | 36.87 | 36.93 | -3.10% | |
| 36.98 | 39.25 | 36.98 | 38.11 | +3.70% | |
| 36.76 | 37.20 | 36.39 | 36.75 | -1.84% | |
| 38.55 | 38.55 | 37.00 | 37.44 | -3.23% | |
| 39.11 | 39.70 | 37.99 | 38.69 | -2.10% | |
| 38.34 | 39.80 | 37.98 | 39.52 | +3.10% | |
| 37.18 | 38.40 | 36.91 | 38.33 | +1.03% | |
| 38.42 | 39.64 | 37.26 | 37.94 | -2.92% | |
| 37.29 | 39.16 | 36.24 | 39.08 | +2.84% | |
| 39.86 | 42.00 | 37.22 | 38.00 | +3.12% | |
| 36.58 | 37.02 | 35.61 | 36.85 | +1.24% | |
| 36.60 | 36.72 | 36.12 | 36.40 | -0.30% | |
| 36.74 | 37.25 | 36.19 | 36.51 | -1.54% | |
| 37.74 | 38.12 | 36.56 | 37.08 | -2.52% | |
| 36.80 | 38.05 | 36.50 | 38.04 | +2.73% | |
| 36.43 | 37.07 | 36.22 | 37.03 | +1.23% | |
| 36.15 | 36.79 | 35.53 | 36.58 | +0.85% | |
| 35.78 | 36.81 | 35.60 | 36.27 | +1.45% | |
| 36.02 | 36.30 | 35.49 | 35.75 | -0.72% | |
| 36.27 | 36.63 | 35.87 | 36.01 | -0.66% | |
| 36.14 | 36.63 | 35.72 | 36.25 | +0.69% | |
| 35.95 | 36.27 | 35.88 | 36.00 | -0.30% | |
| 35.10 | 36.36 | 35.10 | 36.11 | +3.82% | |
| 34.89 | 35.07 | 34.49 | 34.78 | -0.74% | |
| 35.13 | 35.41 | 34.73 | 35.04 | +0.34% | |
| 35.04 | 35.44 | 34.63 | 34.92 | -0.03% | |
| 34.56 | 35.34 | 34.56 | 34.93 | +0.46% | |
| 34.33 | 35.00 | 34.16 | 34.77 | +1.05% | |
| 34.33 | 34.79 | 33.80 | 34.41 | +0.35% | |
| 34.46 | 34.55 | 33.90 | 34.29 | -0.41% | |
| 34.47 | 34.78 | 34.06 | 34.43 | -0.35% | |
| 34.70 | 34.82 | 34.27 | 34.55 | +0.14% | |
| 34.20 | 34.54 | 33.89 | 34.50 | +0.52% | |
| 34.84 | 35.19 | 34.12 | 34.32 | -0.78% | |
| 33.92 | 34.70 | 33.51 | 34.59 | +2.55% | |
| 34.24 | 35.36 | 33.52 | 33.73 | -2.85% | |
| 34.84 | 35.14 | 34.31 | 34.72 | -0.52% | |
| 34.75 | 35.19 | 34.40 | 34.90 | +0.75% | |
| 34.84 | 35.28 | 34.00 | 34.64 | -0.49% | |
| 35.17 | 35.60 | 34.55 | 34.81 | -0.77% | |
| 35.02 | 35.35 | 34.69 | 35.08 | +0.03% | |
| 35.00 | 35.51 | 34.79 | 35.07 | +0.37% | |
| 34.61 | 35.47 | 34.61 | 34.94 | +0.81% | |
| 35.46 | 35.56 | 33.82 | 34.66 | -2.31% | |
| 36.66 | 36.69 | 35.02 | 35.48 | -3.30% | |
| 36.23 | 37.04 | 35.65 | 36.69 | +1.10% | |
| 35.47 | 36.68 | 35.26 | 36.29 | +2.37% | |
| 35.50 | 35.92 | 35.21 | 35.45 | -0.20% | |
| 35.90 | 36.16 | 35.33 | 35.52 | -1.17% | |
| 35.94 | 36.26 | 35.60 | 35.94 | -0.55% | |
| 35.65 | 36.19 | 35.41 | 36.14 | +1.43% | |
| 35.72 | 35.93 | 35.63 | 35.63 | -0.28% | |
| 35.81 | 35.92 | 35.52 | 35.73 | -0.22% | |
| 35.24 | 35.99 | 35.21 | 35.81 | +1.94% | |
| 34.48 | 35.62 | 34.41 | 35.13 | +1.39% | |
| 34.25 | 34.82 | 33.76 | 34.65 | +2.27% | |
| 34.13 | 34.36 | 33.65 | 33.88 | -0.88% | |
| 34.18 | 34.48 | 33.88 | 34.18 | -0.26% | |
| 34.09 | 34.37 | 33.65 | 34.27 | +1.06% | |
| 34.18 | 34.18 | 33.65 | 33.91 | -0.62% | |
| 34.02 | 34.40 | 33.76 | 34.12 | +0.65% | |
| 33.78 | 34.23 | 33.34 | 33.90 | +0.36% | |
| 33.26 | 33.84 | 33.26 | 33.78 | +1.26% | |
| 33.48 | 33.76 | 33.17 | 33.36 | -0.36% | |
| 32.72 | 33.74 | 32.55 | 33.48 | +2.32% | |
| 34.18 | 34.40 | 32.51 | 32.72 | -4.27% | |
| 34.40 | 34.47 | 33.76 | 34.18 | -0.41% | |
| 33.84 | 34.39 | 33.03 | 34.32 | +1.72% | |
| 33.88 | 34.17 | 33.31 | 33.74 | -0.97% | |
| 33.59 | 34.21 | 33.59 | 34.07 | +0.21% | |
| 33.06 | 34.10 | 33.06 | 34.00 | +2.26% | |
| 32.96 | 33.43 | 32.96 | 33.25 | +1.22% | |
| 32.00 | 33.08 | 31.67 | 32.85 | +2.27% | |
| 31.77 | 32.70 | 31.77 | 32.12 | +1.10% | |
| 32.57 | 32.99 | 31.70 | 31.77 | -1.09% | |
| 31.72 | 32.87 | 31.72 | 32.12 | +1.48% | |
| 31.29 | 32.02 | 31.20 | 31.65 | +0.67% | |
| 31.28 | 31.77 | 31.05 | 31.44 | +0.64% | |
| 32.24 | 32.24 | 31.07 | 31.24 | +0.51% | |
| 31.39 | 31.42 | 30.43 | 31.08 | -2.02% | |
| 31.70 | 32.09 | 31.20 | 31.72 | +0.57% | |
| 31.72 | 31.87 | 31.26 | 31.54 | -0.13% | |
| 31.39 | 32.75 | 30.94 | 31.58 | +1.35% | |
| 31.81 | 32.08 | 30.91 | 31.16 | -1.98% | |
| 32.79 | 33.39 | 31.69 | 31.79 | -2.57% | |
| 33.70 | 33.70 | 31.88 | 32.63 | -3.15% | |
| 38.19 | 38.74 | 33.21 | 33.69 | -6.73% | |
| 35.50 | 36.14 | 35.18 | 36.12 | +1.66% | |
| 35.56 | 35.77 | 35.07 | 35.53 | -0.84% | |
| 36.95 | 37.57 | 35.60 | 35.83 | -3.21% | |
| 37.47 | 37.85 | 36.45 | 37.02 | -2.30% | |
| 36.58 | 39.01 | 35.10 | 37.89 | -3.02% | |
| 39.96 | 40.30 | 38.97 | 39.07 | -2.20% | |
| 39.62 | 39.99 | 39.17 | 39.95 | +1.27% | |
| 38.34 | 39.48 | 38.34 | 39.45 | +2.84% | |
| 38.40 | 38.67 | 37.83 | 38.36 | +0.26% | |
| 37.54 | 38.27 | 37.50 | 38.26 | +1.14% | |
| 36.97 | 37.87 | 36.74 | 37.83 | +2.55% | |
| 36.69 | 36.96 | 36.43 | 36.89 | +0.41% | |
| 36.65 | 37.13 | 36.52 | 36.74 | +0.16% | |
| 37.01 | 38.03 | 36.30 | 36.68 | -0.16% | |
| 35.68 | 36.77 | 35.44 | 36.74 | +2.40% | |
| 36.24 | 36.97 | 35.54 | 35.88 | +0.11% | |
| 36.73 | 37.20 | 35.79 | 35.84 | -1.89% | |
| 37.33 | 37.52 | 36.45 | 36.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRS chart for longer ranges.