TriMas Corporation (TRS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -0.2%
- 3M
- -6.9%
- YTD
- +7.8%
- 1Y
- +4.4%
- 3Y
- +16.6%
- 5Y
- +4.1%
Loading 10-year price history...
TRS Historical Performance
TRS Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -9.8%
- 2008 annual price return
- -86.3%
- 2009 annual price return
- +394.5%
- 2010 annual price return
- +184.5%
- 2011 annual price return
- -12.9%
- 2012 annual price return
- +52.0%
- 2013 annual price return
- +37.8%
- 2014 annual price return
- -19.7%
- 2015 annual price return
- -24.5%
- 2016 annual price return
- +29.2%
- 2017 annual price return
- +12.9%
- 2018 annual price return
- +1.1%
- 2019 annual price return
- +17.8%
- 2020 annual price return
- +1.7%
- 2021 annual price return
- +19.2%
- 2022 annual price return
- -24.8%
- 2023 annual price return
- -9.5%
- 2024 annual price return
- -4.4%
- 2025 annual price return
- +48.7%
- 2026 annual price return
- +10.0%
TRS Stock Price Trajectory (2007–2026)
As of October 3, 2026, TriMas Corporation (TRS) trades at $39.12, representing a +4.4% return over the past year. The stock has delivered a +24.8% total return over five years (+4.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.43 on July 1, 2026. From this peak, TRS has corrected -13.9%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SLGN (-18.2% 1Y), APTV (-50.2% 1Y), and ATR (-10.0% 1Y), TRS has underperformed the peer group average. Compare TRS vs SLGN →
TRS Historical Price Data · from 2007
Rows 1–50 of 4,875| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 38.95 | 39.30 | 38.62 | 39.12 | 180K | +1.43% |
| 2026-10-01 | 38.52 | 39.65 | 38.02 | 38.57 | 215K | -0.06% |
| 2026-09-30 | 39.40 | 39.50 | 38.56 | 38.59 | 272K | -1.79% |
| 2026-09-29 | 39.43 | 39.43 | 38.93 | 39.30 | 320K | -0.28% |
| 2026-09-28 | 38.96 | 39.45 | 38.62 | 39.41 | 195K | +0.66% |
| 2026-09-25 | 40.00 | 40.00 | 39.07 | 39.15 | 288K | -0.81% |
| 2026-09-24 | 39.20 | 39.56 | 38.54 | 39.47 | 429K | +0.69% |
| 2026-09-23 | 38.64 | 39.58 | 38.61 | 39.20 | 378K | +1.29% |
| 2026-09-22 | 38.05 | 38.82 | 38.05 | 38.70 | 314K | +2.22% |
| 2026-09-21 | 38.24 | 38.39 | 37.86 | 37.86 | 202K | -0.58% |
| 2026-09-18 | 38.59 | 38.73 | 37.92 | 38.08 | 363K | -1.35% |
| 2026-09-17 | 40.15 | 40.15 | 38.46 | 38.60 | 258K | -1.20% |
| 2026-09-16 | 38.92 | 39.59 | 38.65 | 39.07 | 384K | +0.98% |
| 2026-09-15 | 38.40 | 38.72 | 37.99 | 38.69 | 248K | +1.18% |
| 2026-09-14 | 38.11 | 38.46 | 37.92 | 38.24 | 298K | -0.26% |
| 2026-09-11 | 38.77 | 39.02 | 37.99 | 38.34 | 292K | +0.31% |
| 2026-09-10 | 38.12 | 38.30 | 37.91 | 38.22 | 300K | -0.05% |
| 2026-09-09 | 38.43 | 38.67 | 38.16 | 38.24 | 243K | -1.27% |
| 2026-09-08 | 39.23 | 39.39 | 38.68 | 38.73 | 254K | -1.90% |
| 2026-09-04 | 38.71 | 39.53 | 38.71 | 39.48 | 223K | +1.62% |
| 2026-09-03 | 39.47 | 39.76 | 38.48 | 38.85 | 270K | -0.87% |
| 2026-09-02 | 38.87 | 39.91 | 38.83 | 39.19 | 264K | +0.72% |
| 2026-09-01 | 38.64 | 39.08 | 38.58 | 38.91 | 389K | +0.34% |
| 2026-08-31 | 38.99 | 39.11 | 38.65 | 38.78 | 435K | -1.90% |
| 2026-08-28 | 39.79 | 39.92 | 39.43 | 39.53 | 306K | -0.13% |
| 2026-08-27 | 39.98 | 40.16 | 38.92 | 39.58 | 308K | -1.40% |
| 2026-08-26 | 39.95 | 40.45 | 39.66 | 40.14 | 622K | +0.98% |
| 2026-08-25 | 39.91 | 39.91 | 39.19 | 39.75 | 367K | +0.45% |
| 2026-08-24 | 39.46 | 40.00 | 39.25 | 39.57 | 508K | +0.48% |
| 2026-08-21 | 38.96 | 39.39 | 38.40 | 39.38 | 496K | +2.10% |
| 2026-08-20 | 38.19 | 38.65 | 38.04 | 38.57 | 264K | +0.10% |
| 2026-08-19 | 39.10 | 39.45 | 38.21 | 38.53 | 404K | -0.72% |
| 2026-08-18 | 39.14 | 39.28 | 38.50 | 38.81 | 449K | -0.84% |
| 2026-08-17 | 38.94 | 39.19 | 38.58 | 39.14 | 420K | +0.51% |
| 2026-08-14 | 38.65 | 39.00 | 38.30 | 38.94 | 266K | +0.62% |
| 2026-08-13 | 39.47 | 40.46 | 38.57 | 38.70 | 396K | -1.38% |
| 2026-08-12 | 40.31 | 40.31 | 39.12 | 39.24 | 391K | -1.31% |
| 2026-08-11 | 40.23 | 40.95 | 39.51 | 39.76 | 439K | -0.60% |
| 2026-08-10 | 39.91 | 40.42 | 39.64 | 40.00 | 430K | -0.60% |
| 2026-08-07 | 40.87 | 42.08 | 40.10 | 40.24 | 490K | -0.59% |
| 2026-08-06 | 41.30 | 41.75 | 40.36 | 40.48 | 462K | -1.05% |
| 2026-08-05 | 40.72 | 41.38 | 40.32 | 40.91 | 373K | +0.99% |
| 2026-08-04 | 40.91 | 41.50 | 40.27 | 40.51 | 550K | +0.17% |
| 2026-08-03 | 40.33 | 41.38 | 39.77 | 40.44 | 684K | +1.28% |
| 2026-07-31 | 37.75 | 40.09 | 36.89 | 39.93 | 693K | +4.91% |
| 2026-07-30 | 37.30 | 38.51 | 35.46 | 38.06 | 881K | -3.23% |
| 2026-07-29 | 39.87 | 40.09 | 39.09 | 39.33 | 453K | -2.21% |
| 2026-07-28 | 40.56 | 40.99 | 40.02 | 40.22 | 437K | -0.84% |
| 2026-07-27 | 40.24 | 40.67 | 39.90 | 40.56 | 418K | +1.32% |
| 2026-07-24 | 40.20 | 40.30 | 39.56 | 40.03 | 267K | -0.47% |
TRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRS — Frequently Asked Questions
Quick answers to the most common questions about buying TRS stock.
How has TRS stock performed recently?
TRS returned +4.4% over the past year, beating its 5-year annualized CAGR of +4.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TRS's all-time high price?
TriMas Corporation reached $45.43 on 2026-07-01. The 52-week high is $45.43. Current 1-year return of +4.4% 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 2007-2026, downloadable in CSV format.