TriMas Corporation (TRS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TRS Historical Performance
Short-Term Returns
TRS Stock Price Trajectory (2011–2026)
As of May 8, 2026, TriMas Corporation (TRS) trades at $41.88, representing a +71.5% return over the past year. The stock has delivered a +27.1% total return over five years (+4.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.48 on May 6, 2026. From this peak, TRS has corrected -1.4%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SLGN (-25.2% 1Y), APTV (-3.1% 1Y), and ATR (-17.4% 1Y), TRS has outperformed the peer group average. Compare TRS vs SLGN →
TRS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 41.80 | 42.23 | 41.12 | 41.88 | 538K | +0.65% |
| 2026-05-06 | 42.08 | 42.48 | 41.58 | 41.61 | 401K | +0.36% |
| 2026-05-05 | 39.33 | 42.08 | 39.21 | 41.46 | 280K | +6.01% |
| 2026-05-04 | 38.16 | 39.66 | 38.16 | 39.11 | 634K | +1.51% |
| 2026-05-01 | 37.34 | 39.08 | 36.91 | 38.53 | 740K | +4.08% |
| 2026-04-30 | 36.59 | 38.50 | 35.35 | 37.02 | 692K | +2.61% |
| 2026-04-29 | 36.69 | 37.03 | 35.92 | 36.08 | 295K | -1.90% |
| 2026-04-28 | 37.70 | 37.85 | 36.52 | 36.78 | 353K | -2.13% |
| 2026-04-27 | 36.78 | 37.73 | 36.49 | 37.58 | 407K | +1.79% |
| 2026-04-24 | 36.09 | 36.94 | 35.70 | 36.92 | 337K | +1.99% |
| 2026-04-23 | 36.33 | 36.55 | 35.90 | 36.20 | 392K | +0.06% |
| 2026-04-22 | 37.54 | 37.63 | 36.13 | 36.18 | 452K | -3.08% |
| 2026-04-21 | 38.28 | 38.88 | 37.27 | 37.33 | 239K | -2.51% |
| 2026-04-20 | 38.18 | 38.53 | 37.66 | 38.29 | 366K | +0.13% |
| 2026-04-17 | 37.63 | 38.69 | 37.63 | 38.24 | 395K | +2.71% |
| 2026-04-16 | 37.74 | 37.78 | 37.05 | 37.23 | 288K | -1.12% |
| 2026-04-15 | 38.65 | 39.08 | 37.29 | 37.65 | 364K | -3.54% |
| 2026-04-14 | 39.01 | 39.33 | 38.55 | 39.03 | 290K | +0.46% |
| 2026-04-13 | 38.53 | 38.96 | 38.00 | 38.85 | 328K | +0.80% |
| 2026-04-10 | 38.74 | 38.87 | 38.27 | 38.54 | 238K | -0.23% |
| 2026-04-09 | 37.54 | 38.78 | 37.40 | 38.63 | 327K | +1.90% |
| 2026-04-08 | 37.20 | 37.95 | 37.00 | 37.91 | 655K | +4.78% |
| 2026-04-07 | 35.39 | 36.45 | 35.38 | 36.18 | 462K | +2.06% |
| 2026-04-06 | 35.62 | 35.83 | 35.23 | 35.45 | 510K | -0.64% |
| 2026-04-02 | 36.08 | 36.25 | 35.27 | 35.68 | 567K | -1.84% |
| 2026-04-01 | 36.10 | 36.76 | 35.80 | 36.35 | 650K | +1.14% |
| 2026-03-31 | 36.00 | 36.37 | 35.48 | 35.94 | 659K | +1.10% |
| 2026-03-30 | 36.18 | 36.30 | 35.47 | 35.55 | 325K | -0.34% |
| 2026-03-27 | 35.97 | 36.64 | 35.37 | 35.67 | 297K | -2.59% |
| 2026-03-26 | 36.97 | 37.51 | 36.59 | 36.62 | 325K | -1.48% |
See TRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTRS — Frequently Asked Questions
Quick answers to the most common questions about buying TRS stock.
How has TRS stock performed recently?
TRS returned +71.5% over the past year, beating its 5-year annualized CAGR of +4.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TRS's all-time high price?
TriMas Corporation reached $42.48 on 2026-05-06. The 52-week high is $42.48. Current 1-year return of +71.5% places the stock closer to historical peaks.
Where can I download TRS historical price data?
This page provides TRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.