TriMas Corporation (TRS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	39.06	39.49	38.55	38.75	-0.51%	345,700
2026-10-15	38.71	39.16	38.61	38.95	+1.35%	245,400
2026-10-14	38.16	38.49	37.99	38.43	+0.08%	326,200
2026-10-13	38.08	38.49	37.88	38.40	+1.32%	225,900
2026-10-12	38.15	38.18	37.84	37.90	-0.66%	337,900
2026-10-09	38.44	38.54	37.96	38.15	-0.75%	207,100
2026-10-08	38.18	38.54	38.02	38.44	+0.50%	207,600
2026-10-07	38.47	38.76	38.05	38.25	-1.85%	335,100
2026-10-06	39.08	39.19	38.86	38.97	+0.10%	143,600
2026-10-05	38.90	39.13	38.37	38.93	-0.49%	229,200
2026-10-02	38.95	39.31	38.62	39.12	+1.43%	179,700
2026-10-01	38.41	39.65	38.03	38.57	-0.08%	294,800
2026-09-30	39.26	39.50	38.56	38.60	-1.78%	370,100
2026-09-29	39.31	39.48	38.93	39.30	-0.28%	319,800
2026-09-28	38.96	39.46	38.62	39.41	+0.66%	392,100
2026-09-25	40.00	40.17	39.07	39.15	-0.81%	288,300
2026-09-24	39.20	39.57	38.54	39.47	+0.69%	428,700
2026-09-23	38.70	39.60	38.36	39.20	+1.29%	378,000
2026-09-22	38.28	38.82	38.02	38.70	+2.22%	332,400
2026-09-21	38.25	38.39	37.86	37.86	-0.58%	202,500
2026-09-18	38.73	38.73	37.93	38.08	-1.35%	363,300
2026-09-17	39.67	39.67	38.46	38.60	-1.20%	258,100
2026-09-16	38.92	39.59	38.65	39.07	+0.98%	385,900
2026-09-15	38.40	38.72	37.99	38.69	+1.18%	248,100
2026-09-14	38.11	38.46	37.93	38.24	-0.26%	298,400
2026-09-11	38.77	39.02	37.99	38.34	+0.31%	291,900
2026-09-10	38.00	38.33	37.89	38.22	-0.05%	299,800
2026-09-09	38.43	38.67	38.16	38.24	-1.27%	243,100
2026-09-08	39.34	39.52	38.68	38.73	-1.90%	254,100
2026-09-04	38.71	39.51	38.71	39.48	+1.62%	222,900
2026-09-03	39.40	39.51	38.31	38.85	-0.87%	270,100
2026-09-02	39.25	39.92	39.06	39.19	+0.72%	264,300
2026-09-01	38.64	39.08	38.32	38.91	+0.34%	413,400
2026-08-31	39.19	39.67	38.57	38.78	-1.90%	435,400
2026-08-28	39.79	39.99	38.33	39.53	-0.13%	305,700
2026-08-27	39.98	40.17	38.90	39.58	-1.40%	311,500
2026-08-26	39.95	40.48	39.45	40.14	+0.98%	622,400
2026-08-25	39.91	39.91	39.16	39.75	+0.45%	374,333
2026-08-24	39.46	40.00	39.25	39.57	+0.48%	507,993
2026-08-21	38.96	39.39	38.40	39.38	+2.10%	495,700
2026-08-20	38.19	38.65	38.04	38.57	+0.10%	264,100
2026-08-19	39.10	39.45	38.21	38.53	-0.72%	404,300
2026-08-18	39.14	39.28	38.50	38.81	-0.84%	448,800
2026-08-17	38.94	39.19	38.58	39.14	+0.51%	419,800
2026-08-14	38.65	39.00	38.30	38.94	+0.62%	266,200
2026-08-13	39.47	40.46	38.57	38.70	-1.38%	395,700
2026-08-12	40.31	40.31	39.12	39.24	-1.31%	391,200
2026-08-11	40.23	40.95	39.51	39.76	-0.60%	438,800
2026-08-10	39.91	40.43	39.64	40.00	-0.60%	430,200
2026-08-07	40.87	42.08	40.10	40.24	-0.59%	490,100
2026-08-06	41.30	41.75	40.36	40.48	-1.05%	462,000
2026-08-05	40.72	41.38	40.32	40.91	+0.99%	372,700
2026-08-04	40.91	41.50	40.27	40.51	+0.17%	549,500
2026-08-03	40.33	41.38	39.77	40.44	+1.28%	684,100
2026-07-31	37.75	40.09	36.89	39.93	+4.91%	693,100
2026-07-30	37.30	38.51	35.46	38.06	-3.23%	881,100
2026-07-29	39.87	40.09	39.09	39.33	-2.21%	453,000
2026-07-28	40.56	40.99	40.02	40.22	-0.84%	437,200
2026-07-27	40.24	40.67	39.90	40.56	+1.32%	418,300
2026-07-24	40.20	40.30	39.56	40.03	-0.47%	267,000
2026-07-23	39.62	40.34	39.03	40.22	+0.60%	232,600
2026-07-22	40.39	40.74	39.79	39.98	-1.36%	323,600
2026-07-21	40.16	40.76	39.80	40.53	+1.50%	514,400
2026-07-20	40.94	41.13	39.83	39.93	-1.84%	312,900
2026-07-17	40.21	41.19	40.16	40.68	-0.54%	330,000
2026-07-16	40.11	41.19	40.11	40.90	+1.26%	407,800
2026-07-15	40.64	41.15	40.14	40.39	-0.62%	303,000
2026-07-14	40.94	41.23	40.29	40.64	+0.27%	231,300
2026-07-13	41.14	41.49	40.14	40.53	-2.13%	417,700
2026-07-10	41.44	42.47	40.95	41.41	-0.17%	234,800
2026-07-09	41.22	41.92	40.99	41.48	+1.57%	379,600
2026-07-08	40.60	40.89	39.69	40.84	+0.20%	429,600
2026-07-07	41.21	41.21	40.12	40.76	-1.38%	599,700
2026-07-06	42.00	42.79	41.24	41.33	-1.62%	350,300
2026-07-02	43.28	43.52	41.14	42.01	-2.93%	343,500
2026-07-01	44.94	45.43	43.05	43.28	-3.89%	469,600
2026-06-30	44.47	45.17	44.32	45.03	+1.15%	337,700
2026-06-29	44.58	44.58	43.16	44.52	-0.13%	338,800
2026-06-26	44.15	44.61	43.62	44.58	+1.16%	908,900
2026-06-25	44.00	44.89	43.42	44.07	+1.08%	417,600
2026-06-24	43.11	44.24	42.84	43.60	+1.16%	387,400
2026-06-23	43.93	44.41	43.04	43.10	-2.84%	505,700
2026-06-22	43.78	44.87	43.30	44.36	+1.35%	738,200
2026-06-18	42.92	44.10	42.74	43.77	+2.70%	1,745,700
2026-06-17	42.23	43.22	42.20	42.62	+0.92%	546,500
2026-06-16	42.02	42.69	41.86	42.23	+1.08%	482,300
2026-06-15	42.12	42.49	41.63	41.78	+1.11%	804,200
2026-06-12	41.16	41.65	41.09	41.32	+0.73%	431,900
2026-06-11	40.78	41.33	40.21	41.02	+1.46%	662,700
2026-06-10	40.82	41.24	39.75	40.43	-0.27%	331,500
2026-06-09	40.33	41.11	39.22	40.54	+1.94%	456,400
2026-06-08	39.40	40.12	39.40	39.77	+1.53%	364,100
2026-06-05	39.44	40.21	39.04	39.17	-0.96%	296,200
2026-06-04	39.47	39.89	39.06	39.55	+1.20%	882,300
2026-06-03	39.84	40.26	38.79	39.08	-2.57%	523,400
2026-06-02	40.02	40.73	39.84	40.11	+0.30%	314,900
2026-06-01	40.35	40.56	39.56	39.99	-2.30%	231,400
2026-05-29	41.36	41.68	40.48	40.93	-1.16%	354,100
2026-05-28	40.80	41.62	40.37	41.41	+0.61%	591,000
2026-05-27	41.48	41.59	40.42	41.16	+0.07%	411,600
2026-05-26	40.35	41.44	40.15	41.13	+2.52%	441,200
2026-05-22	39.20	40.20	38.91	40.12	+2.61%	451,700
2026-05-21	38.84	39.35	38.13	39.10	-0.28%	435,700
2026-05-20	37.79	39.33	37.25	39.21	+4.56%	527,500
2026-05-19	38.12	38.12	36.82	37.50	-1.86%	318,900
2026-05-18	38.30	38.59	37.61	38.21	+0.47%	296,800
2026-05-15	39.83	39.83	38.01	38.03	-4.85%	308,600
2026-05-14	39.91	40.32	39.62	39.97	+0.10%	319,000
2026-05-13	40.90	41.01	39.51	39.93	-2.37%	455,400
2026-05-12	41.18	41.20	40.18	40.90	-1.66%	421,100
2026-05-11	42.72	42.90	41.57	41.59	-2.65%	656,500
2026-05-08	42.04	43.72	41.51	42.72	+2.01%	617,200
2026-05-07	41.73	42.23	41.12	41.88	+0.65%	885,600
2026-05-06	42.17	42.48	41.58	41.61	+0.36%	615,900
2026-05-05	39.33	42.08	39.21	41.46	+6.01%	666,400
2026-05-04	38.16	39.66	38.16	39.11	+1.51%	656,400
2026-05-01	37.39	39.08	36.91	38.53	+4.08%	764,200
2026-04-30	36.59	38.50	35.35	37.02	+2.61%	820,100
2026-04-29	36.69	37.03	35.92	36.08	-1.90%	320,900
2026-04-28	37.70	37.85	36.52	36.78	-2.13%	529,800
2026-04-27	36.78	37.77	36.19	37.58	+1.79%	421,400
2026-04-24	36.09	36.94	35.68	36.92	+1.99%	423,800
2026-04-23	36.33	36.56	35.90	36.20	+0.06%	402,400
2026-04-22	37.54	37.63	36.14	36.18	-3.08%	466,600
2026-04-21	38.28	38.88	37.27	37.33	-2.46%	333,100
2026-04-20	38.18	38.53	37.66	38.27	+0.08%	469,700
2026-04-17	37.82	38.69	37.65	38.24	+2.71%	399,500
2026-04-16	37.49	37.78	37.06	37.23	-1.12%	299,600
2026-04-15	38.88	39.08	37.29	37.65	-3.54%	374,500
2026-04-14	38.95	39.33	38.56	39.03	+0.46%	311,900
2026-04-13	38.27	38.96	38.00	38.85	+0.80%	331,400
2026-04-10	38.74	38.87	38.27	38.54	-0.23%	244,700
2026-04-09	37.54	38.79	37.40	38.63	+1.90%	333,800
2026-04-08	37.48	37.95	37.00	37.91	+4.78%	778,500
2026-04-07	35.39	36.45	35.38	36.18	+2.06%	477,700
2026-04-06	35.58	35.98	35.23	35.45	-0.64%	517,400
2026-04-02	35.80	36.25	35.19	35.68	-1.84%	605,900
2026-04-01	36.24	36.76	35.80	36.35	+1.14%	688,600
2026-03-31	36.00	36.37	35.48	35.94	+1.10%	720,900
2026-03-30	36.27	36.30	35.47	35.55	-0.34%	349,400
2026-03-27	36.07	36.64	35.37	35.67	-2.59%	319,700
2026-03-26	36.97	37.52	36.59	36.62	-1.48%	335,200
2026-03-25	36.92	37.53	36.67	37.17	+1.53%	409,900
2026-03-24	35.04	36.62	35.02	36.61	+3.68%	549,400
2026-03-23	35.07	35.62	35.00	35.31	+3.73%	754,800
2026-03-20	34.04	34.37	33.68	34.04	-0.21%	764,100
2026-03-19	33.63	34.32	33.09	34.11	-0.03%	438,600
2026-03-18	34.71	35.18	34.08	34.12	-2.90%	617,400
2026-03-17	35.83	36.08	34.67	35.14	-0.93%	455,500
2026-03-16	35.43	35.77	35.08	35.47	+1.23%	469,600
2026-03-13	35.66	36.02	34.71	35.04	-0.71%	390,800
2026-03-12	36.46	36.93	34.93	35.29	-4.44%	459,400
2026-03-11	37.69	38.82	36.87	36.93	-3.10%	468,900
2026-03-10	36.98	39.25	36.98	38.11	+3.70%	621,000
2026-03-09	36.76	37.20	36.39	36.75	-1.84%	717,800
2026-03-06	38.55	38.55	37.00	37.44	-3.23%	579,200
2026-03-05	39.11	39.70	37.99	38.69	-2.10%	420,700
2026-03-04	38.34	39.80	37.98	39.52	+3.10%	468,900
2026-03-03	37.18	38.40	36.91	38.33	+1.03%	796,500
2026-03-02	38.42	39.64	37.26	37.94	-2.92%	763,400
2026-02-27	37.29	39.16	36.24	39.08	+2.84%	990,400
2026-02-26	39.86	42.00	37.22	38.00	+3.12%	606,400
2026-02-25	36.58	37.02	35.61	36.85	+1.24%	549,100
2026-02-24	36.60	36.72	36.12	36.40	-0.30%	282,200
2026-02-23	36.74	37.25	36.19	36.51	-1.54%	239,800
2026-02-20	37.74	38.12	36.56	37.08	-2.52%	562,000
2026-02-19	36.80	38.05	36.50	38.04	+2.73%	479,500
2026-02-18	36.43	37.07	36.22	37.03	+1.23%	903,300
2026-02-17	36.15	36.79	35.53	36.58	+0.85%	386,700
2026-02-13	35.78	36.81	35.60	36.27	+1.45%	449,900
2026-02-12	36.02	36.30	35.49	35.75	-0.72%	278,900
2026-02-11	36.27	36.63	35.87	36.01	-0.66%	437,700
2026-02-10	36.14	36.63	35.72	36.25	+0.69%	450,800
2026-02-09	35.95	36.27	35.88	36.00	-0.30%	338,300
2026-02-06	35.10	36.36	35.10	36.11	+3.82%	403,000
2026-02-05	34.89	35.07	34.49	34.78	-0.74%	299,000
2026-02-04	35.13	35.41	34.73	35.04	+0.34%	264,600
2026-02-03	35.04	35.44	34.63	34.92	-0.03%	264,900
2026-02-02	34.56	35.34	34.56	34.93	+0.46%	273,900
2026-01-30	34.33	35.00	34.16	34.77	+1.05%	301,000
2026-01-29	34.33	34.79	33.80	34.41	+0.35%	333,100
2026-01-28	34.46	34.55	33.90	34.29	-0.41%	254,200
2026-01-27	34.47	34.78	34.06	34.43	-0.35%	237,300
2026-01-26	34.70	34.82	34.27	34.55	+0.14%	354,400
2026-01-23	34.20	34.54	33.89	34.50	+0.52%	327,500
2026-01-22	34.84	35.19	34.12	34.32	-0.78%	396,400
2026-01-21	33.92	34.70	33.51	34.59	+2.55%	361,200
2026-01-20	34.24	35.36	33.52	33.73	-2.85%	398,400
2026-01-16	34.84	35.14	34.31	34.72	-0.52%	422,000
2026-01-15	34.75	35.19	34.40	34.90	+0.75%	630,900
2026-01-14	34.84	35.28	34.00	34.64	-0.49%	403,200
2026-01-13	35.17	35.60	34.55	34.81	-0.77%	408,800
2026-01-12	35.02	35.35	34.69	35.08	+0.03%	426,100
2026-01-09	35.00	35.51	34.79	35.07	+0.37%	634,100
2026-01-08	34.61	35.47	34.61	34.94	+0.81%	887,600
2026-01-07	35.46	35.56	33.82	34.66	-2.31%	306,600
2026-01-06	36.66	36.69	35.02	35.48	-3.30%	594,500
2026-01-05	36.23	37.04	35.65	36.69	+1.10%	363,500
2026-01-02	35.47	36.68	35.26	36.29	+2.37%	604,700
2025-12-31	35.50	35.92	35.21	35.45	-0.20%	574,900
2025-12-30	35.90	36.16	35.33	35.52	-1.17%	238,300
2025-12-29	35.94	36.26	35.60	35.94	-0.55%	408,500
2025-12-26	35.65	36.19	35.41	36.14	+1.43%	282,900
2025-12-24	35.72	35.93	35.63	35.63	-0.28%	107,600
2025-12-23	35.81	35.92	35.52	35.73	-0.22%	397,600
2025-12-22	35.24	35.99	35.21	35.81	+1.94%	275,400
2025-12-19	34.48	35.62	34.41	35.13	+1.39%	993,800
2025-12-18	34.25	34.82	33.76	34.65	+2.27%	557,900
2025-12-17	34.13	34.36	33.65	33.88	-0.88%	751,900
2025-12-16	34.18	34.48	33.88	34.18	-0.26%	563,600
2025-12-15	34.09	34.37	33.65	34.27	+1.06%	550,100
2025-12-12	34.18	34.18	33.65	33.91	-0.62%	699,600
2025-12-11	34.02	34.40	33.76	34.12	+0.65%	544,000
2025-12-10	33.78	34.23	33.34	33.90	+0.36%	949,400
2025-12-09	33.26	33.84	33.26	33.78	+1.26%	697,800
2025-12-08	33.48	33.76	33.17	33.36	-0.36%	765,900
2025-12-05	32.72	33.74	32.55	33.48	+2.32%	989,300
2025-12-04	34.18	34.40	32.51	32.72	-4.27%	1,137,300
2025-12-03	34.40	34.47	33.76	34.18	-0.41%	453,500
2025-12-02	33.84	34.39	33.03	34.32	+1.72%	588,700
2025-12-01	33.88	34.17	33.31	33.74	-0.97%	647,300
2025-11-28	33.59	34.21	33.59	34.07	+0.21%	336,000
2025-11-26	33.06	34.10	33.06	34.00	+2.26%	552,900
2025-11-25	32.96	33.43	32.96	33.25	+1.22%	644,300
2025-11-24	32.00	33.08	31.67	32.85	+2.27%	752,900
2025-11-21	31.77	32.70	31.77	32.12	+1.10%	730,800
2025-11-20	32.57	32.99	31.70	31.77	-1.09%	640,200
2025-11-19	31.72	32.87	31.72	32.12	+1.48%	1,073,800
2025-11-18	31.29	32.02	31.20	31.65	+0.67%	2,811,900
2025-11-17	31.28	31.77	31.05	31.44	+0.64%	1,100,200
2025-11-14	32.24	32.24	31.07	31.24	+0.51%	705,500
2025-11-13	31.39	31.42	30.43	31.08	-2.02%	539,300
2025-11-12	31.70	32.09	31.20	31.72	+0.57%	1,502,200
2025-11-11	31.72	31.87	31.26	31.54	-0.13%	516,200
2025-11-10	31.39	32.75	30.94	31.58	+1.35%	676,600
2025-11-07	31.81	32.08	30.91	31.16	-1.98%	740,400
2025-11-06	32.79	33.39	31.69	31.79	-2.57%	719,300
2025-11-05	33.70	33.70	31.88	32.63	-3.15%	979,200
2025-11-04	38.19	38.74	33.21	33.69	-6.73%	1,775,600
2025-11-03	35.50	36.14	35.18	36.12	+1.66%	271,700
2025-10-31	35.56	35.77	35.07	35.53	-0.84%	357,700
2025-10-30	36.95	37.57	35.60	35.83	-3.21%	336,500
2025-10-29	37.47	37.85	36.45	37.02	-2.30%	563,700
2025-10-28	36.58	39.01	35.10	37.89	-3.02%	911,900
2025-10-27	39.96	40.30	38.97	39.07	-2.20%	597,500
2025-10-24	39.62	39.99	39.17	39.95	+1.27%	338,100
2025-10-23	38.34	39.48	38.34	39.45	+2.84%	483,300
2025-10-22	38.40	38.67	37.83	38.36	+0.26%	373,300
2025-10-21	37.54	38.27	37.50	38.26	+1.14%	262,600
2025-10-20	36.97	37.87	36.74	37.83	+2.55%	326,100

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+11.53%). Pire mois : Oct (-6.05%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-1.13%
Févr-1.27%
Mars+3.26%
Avr+2.20%
Mai+7.60%
Juin+11.53%
Juil+7.63%
Août+3.32%
Sept+0.44%
Oct-6.05%
Nov-5.68%
Déc+5.07%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de TriMas Corporation (TRS) ?

38.75 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TRS ?

Plus haut à 45.43 et plus bas à 30.43 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de TriMas Corporation ?

Historiquement, le mois le plus fort de TRS a été Juin (moyenne +11.53%) et le plus faible Oct (moyenne -6.05%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.