Nasdaq · TRS · stock
Trimas Corp. (TRS) stock price history
Every Nasdaq trading session of Trimas Corp. from May 18, 2007 to Sep 28, 2026: 4,871 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRS adjusted close, 2007 to 2026
- $45.03
- All time high, 2026
- $45.43
- 52 week high, $30.37 low
- 4,871
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TRS key facts
- Trimas Corp. (TRS) closed at $39.41 on Sep 28, 2026 on Nasdaq.
- TRS's all time high close is $45.03, set on Jun 30, 2026; its all time low close is $0.7521 on Mar 2, 2009.
- TRS's 52 week range is $30.37 to $45.43.
- TRS returned +3.0% over the year to Sep 28, 2026 and +31.7% over five years.
- Over ten years TRS returned +117%, +8.0% a year compounded.
- TRS's deepest drawdown was -94.0% from Oct 23, 2007 to Mar 2, 2009.
- DataCedar holds 4,871 daily sessions of TRS history from May 18, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRS price chart, 2007 to 2026
TRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -11.6% |
| 6 months | +10.6% |
| Year to date | +11.2% |
| 1 year | +3.0% |
| 3 years | +61.6% |
| 5 years | +31.7% |
| 10 years | +116.7% |
| Since May 18, 2007 | +332.6% |
| Compound annual growth, 19.4 years | +7.9% |
TRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.03 on Jun 30, 2026
- All time low close
- $0.7521 on Mar 2, 2009
- 52 week high
- $45.43 on Jul 1, 2026
- 52 week low
- $30.37 on Nov 13, 2025
- Deepest drawdown
- -94.0% from Oct 23, 2007 to Mar 2, 2009, recovered Oct 18, 2010
- Best single session
- +28.8% on Oct 16, 2008
- Worst single session
- -30.7% on Dec 1, 2008
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2007
- 4.3×
- Best calendar year
- 2009, +391%
- Worst calendar year
- 2008, -87%
TRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.40 | $45.43 | $33.06 | $39.41 | +11.4% | 84.2M | 185 |
| 2025 | $24.60 | $40.21 | $19.18 | $35.38 | +45.0% | 120.9M | 250 |
| 2024 | $24.98 | $28.24 | $22.20 | $24.40 | -2.3% | 65.8M | 252 |
| 2023 | $27.34 | $31.24 | $22.23 | $24.97 | -8.1% | 32.1M | 250 |
| 2022 | $36.16 | $36.68 | $20.94 | $27.18 | -24.6% | 28.1M | 251 |
| 2021 | $31.05 | $37.72 | $27.11 | $36.05 | +17.0% | 36.7M | 252 |
| 2020 | $30.75 | $32.11 | $17.56 | $30.82 | +0.8% | 48.8M | 253 |
| 2019 | $26.14 | $32.55 | $24.91 | $30.56 | +15.1% | 35.9M | 252 |
| 2018 | $26.13 | $30.94 | $22.09 | $26.55 | +2.0% | 31.6M | 251 |
| 2017 | $23.16 | $28.07 | $19.22 | $26.03 | +13.8% | 45.2M | 251 |
| 2016 | $17.91 | $23.45 | $14.36 | $22.87 | +26.0% | 55.6M | 252 |
| 2015 | $24.35 | $25.23 | $14.88 | $18.15 | -25.2% | 83.3M | 252 |
| 2014 | $30.74 | $30.95 | $18.36 | $24.26 | -21.6% | 87.5M | 252 |
| 2013 | $22.83 | $32.63 | $21.06 | $30.93 | +42.4% | 74.8M | 252 |
| 2012 | $14.28 | $22.14 | $14.00 | $21.72 | +56.0% | 57.3M | 250 |
| 2011 | $16.05 | $21.00 | $10.44 | $13.92 | -12.3% | 73.5M | 252 |
| 2010 | $5.30 | $17.96 | $4.35 | $15.86 | +202.2% | 55.1M | 252 |
| 2009 | $1.05 | $5.89 | $0.7521 | $5.25 | +390.6% | 20.3M | 252 |
| 2008 | $8.18 | $10.85 | $0.7986 | $1.07 | -87.0% | 43.9M | 253 |
| 2007 | $8.96 | $12.80 | $7.64 | $8.21 | n/a | 37.9M | 157 |
TRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.41 | +1.6% |
| August 2026 | $38.78 | -2.8% |
| July 2026 | $39.89 | -11.4% |
| June 2026 | $45.03 | +10.0% |
| May 2026 | $40.93 | +10.7% |
| April 2026 | $36.98 | +3.0% |
| March 2026 | $35.91 | -8.0% |
| February 2026 | $39.04 | +12.5% |
| January 2026 | $34.70 | -1.9% |
| December 2025 | $35.38 | +4.1% |
| November 2025 | $34.00 | -4.0% |
| October 2025 | $35.42 | -8.0% |
About the TRS data
Daily bars. 4,871 sessions from May 18, 2007 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TRS share price history
