TriMas Corporation ( TRS) - Price History
Monthly price history for TRS (TriMas Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $39.12 | $39.12 |
| September 2026 | $38.60 | $38.60 |
| August 2026 | $38.78 | $38.78 |
| July 2026 | $39.89 | $39.93 |
| June 2026 | $44.99 | $45.03 |
| May 2026 | $40.89 | $40.93 |
| April 2026 | $36.95 | $37.02 |
| March 2026 | $35.87 | $35.94 |
| February 2026 | $39 | $39.08 |
| January 2026 | $34.67 | $34.77 |
| December 2025 | $35.34 | $35.45 |
| November 2025 | $33.97 | $34.07 |
| October 2025 | $35.38 | $35.53 |
| September 2025 | $38.48 | $38.64 |
| August 2025 | $38.51 | $38.67 |
| July 2025 | $35.54 | $35.73 |
| June 2025 | $28.46 | $28.61 |
| May 2025 | $26.23 | $26.37 |
| April 2025 | $23.88 | $24.05 |
| March 2025 | $23.27 | $23.43 |
| February 2025 | $20.35 | $20.49 |
| January 2025 | $24.08 | $24.30 |
| December 2024 | $24.37 | $24.59 |
| November 2024 | $26.18 | $26.42 |
| October 2024 | $26.57 | $26.85 |
| September 2024 | $25.26 | $25.53 |
| August 2024 | $25.24 | $25.51 |
| July 2024 | $24.28 | $24.58 |
| June 2024 | $25.25 | $25.56 |
| May 2024 | $26.30 | $26.62 |
| April 2024 | $25.63 | $25.99 |
| March 2024 | $26.36 | $26.73 |
| February 2024 | $23.18 | $23.50 |
| January 2024 | $24.30 | $24.68 |
| December 2023 | $24.94 | $25.33 |
| November 2023 | $25.24 | $25.63 |
| October 2023 | $23.80 | $24.21 |
| September 2023 | $24.34 | $24.76 |
| August 2023 | $25.76 | $26.20 |
| July 2023 | $25.29 | $25.76 |
| June 2023 | $26.98 | $27.49 |
| May 2023 | $24.84 | $25.31 |
| April 2023 | $24.90 | $25.41 |
| March 2023 | $27.30 | $27.86 |
| February 2023 | $29.35 | $29.99 |
| January 2023 | $30.14 | $30.79 |
| December 2022 | $27.15 | $27.74 |
| November 2022 | $26.77 | $27.35 |
| October 2022 | $22.33 | $22.85 |
| September 2022 | $24.50 | $25.07 |
| August 2022 | $26.89 | $27.52 |
| July 2022 | $28.88 | $29.60 |
| June 2022 | $27.02 | $27.69 |
| May 2022 | $27.50 | $28.18 |
| April 2022 | $28.79 | $29.54 |
| March 2022 | $31.27 | $32.09 |
| February 2022 | $31.64 | $32.51 |
| January 2022 | $33.83 | $34.76 |
| December 2021 | $36.01 | $37 |
| November 2021 | $32.23 | $33.12 |
| October 2021 | $32.42 | $33.35 |
| September 2021 | $31.46 | $32.36 |
| August 2021 | $31.21 | $32.11 |
| July 2021 | $31.81 | $32.72 |
| June 2021 | $29.48 | $30.33 |
| May 2021 | $31.52 | $32.42 |
| April 2021 | $30.95 | $31.84 |
| March 2021 | $29.47 | $30.32 |
| February 2021 | $32.65 | $33.59 |
| January 2021 | $30.77 | $31.65 |
| December 2020 | $30.79 | $31.67 |
| November 2020 | $25.98 | $26.73 |
| October 2020 | $23.65 | $24.33 |
| September 2020 | $22.16 | $22.80 |
| August 2020 | $24.57 | $25.28 |
| July 2020 | $22.75 | $23.40 |
| June 2020 | $23.28 | $23.95 |
| May 2020 | $22.99 | $23.65 |
| April 2020 | $23.18 | $23.84 |
| March 2020 | $22.46 | $23.10 |
| February 2020 | $24.64 | $25.35 |
| January 2020 | $27.93 | $28.73 |
| December 2019 | $30.53 | $31.41 |
| November 2019 | $30.12 | $30.98 |
| October 2019 | $31.42 | $32.32 |
| September 2019 | $29.79 | $30.65 |
| August 2019 | $28.56 | $29.38 |
| July 2019 | $29.15 | $29.99 |
| June 2019 | $30.11 | $30.97 |
| May 2019 | $27.85 | $28.65 |
| April 2019 | $30.07 | $30.93 |
| March 2019 | $29.39 | $30.23 |
| February 2019 | $31.43 | $32.33 |
| January 2019 | $28.18 | $28.99 |
| December 2018 | $26.53 | $27.29 |
| November 2018 | $28.22 | $29.03 |
| October 2018 | $28.63 | $29.45 |
| September 2018 | $29.55 | $30.40 |
| August 2018 | $29.84 | $30.70 |
| July 2018 | $28.77 | $29.60 |
| June 2018 | $28.58 | $29.40 |
| May 2018 | $27.80 | $28.60 |
| April 2018 | $26.34 | $27.10 |
| March 2018 | $25.52 | $26.25 |
| February 2018 | $25.18 | $25.90 |
| January 2018 | $25.86 | $26.60 |
| December 2017 | $26 | $26.75 |
| November 2017 | $25.18 | $25.90 |
| October 2017 | $25.81 | $26.55 |
| September 2017 | $26.25 | $27 |
| August 2017 | $23.52 | $24.20 |
| July 2017 | $23.67 | $24.35 |
| June 2017 | $20.27 | $20.85 |
| May 2017 | $21.19 | $21.80 |
| April 2017 | $22.31 | $22.95 |
| March 2017 | $20.17 | $20.75 |
| February 2017 | $21.44 | $22.05 |
| January 2017 | $20.71 | $21.30 |
| December 2016 | $22.84 | $23.50 |
| November 2016 | $20.85 | $21.45 |
| October 2016 | $17.45 | $17.95 |
| September 2016 | $18.09 | $18.61 |
| August 2016 | $18.64 | $19.18 |
| July 2016 | $17.37 | $17.87 |
| June 2016 | $17.50 | $18 |
| May 2016 | $16.61 | $17.09 |
| April 2016 | $17.60 | $18.10 |
| March 2016 | $17.03 | $17.52 |
| February 2016 | $16.08 | $16.54 |
| January 2016 | $16.81 | $17.29 |
| December 2015 | $18.13 | $18.65 |
| November 2015 | $21.03 | $21.63 |
| October 2015 | $19.45 | $20.01 |
| September 2015 | $15.89 | $16.35 |
| August 2015 | $17.73 | $18.24 |
| July 2015 | $22.84 | $23.50 |
| June 2015 | $22.93 | $29.60 |
| May 2015 | $22.38 | $28.90 |
| April 2015 | $21.82 | $28.17 |
| March 2015 | $23.85 | $30.79 |
| February 2015 | $23.21 | $29.96 |
| January 2015 | $20.91 | $26.99 |
| December 2014 | $24.24 | $31.29 |
| November 2014 | $24.11 | $31.13 |
| October 2014 | $24.52 | $31.66 |
| September 2014 | $18.84 | $24.33 |
| August 2014 | $24.55 | $31.70 |
| July 2014 | $24.54 | $31.68 |
| June 2014 | $29.54 | $38.13 |
| May 2014 | $27.20 | $35.11 |
| April 2014 | $27.78 | $35.86 |
| March 2014 | $25.72 | $33.20 |
| February 2014 | $26.03 | $33.61 |
| January 2014 | $26.96 | $34.80 |
| December 2013 | $30.90 | $39.89 |
| November 2013 | $28.33 | $36.58 |
| October 2013 | $29.32 | $37.86 |
| September 2013 | $28.90 | $37.31 |
| August 2013 | $27.22 | $35.14 |
| July 2013 | $28.68 | $37.03 |
| June 2013 | $28.88 | $37.28 |
| May 2013 | $24.98 | $32.25 |
| April 2013 | $23.62 | $30.50 |
| March 2013 | $25.15 | $32.47 |
| February 2013 | $22.22 | $28.69 |
| January 2013 | $23.93 | $30.89 |
| December 2012 | $21.70 | $28.01 |
| November 2012 | $20.06 | $25.90 |
| October 2012 | $19.43 | $25.08 |
| September 2012 | $18.68 | $24.11 |
| August 2012 | $16.65 | $21.50 |
| July 2012 | $16.84 | $21.74 |
| June 2012 | $15.57 | $20.10 |
| May 2012 | $15.50 | $20.01 |
| April 2012 | $17.05 | $22.01 |
| March 2012 | $17.34 | $22.39 |
| February 2012 | $18.77 | $24.23 |
| January 2012 | $16.78 | $21.67 |
| December 2011 | $13.90 | $17.95 |
| November 2011 | $15.81 | $20.41 |
| October 2011 | $15.10 | $19.49 |
| September 2011 | $11.50 | $14.85 |
| August 2011 | $14.97 | $19.33 |
| July 2011 | $18.57 | $23.97 |
| June 2011 | $19.17 | $24.75 |
| May 2011 | $15.80 | $20.40 |
| April 2011 | $17.98 | $23.21 |
| March 2011 | $16.65 | $21.50 |
| February 2011 | $15.93 | $20.57 |
| January 2011 | $14.75 | $19.04 |
| December 2010 | $15.85 | $20.46 |
| November 2010 | $15.45 | $19.95 |
| October 2010 | $12.26 | $15.83 |
| September 2010 | $11.50 | $14.85 |
| August 2010 | $9.98 | $12.89 |
| July 2010 | $9.25 | $11.94 |
| June 2010 | $8.76 | $11.31 |
| May 2010 | $7.82 | $10.09 |
| April 2010 | $7.88 | $10.17 |
| March 2010 | $5.03 | $6.49 |
| February 2010 | $4.72 | $6.09 |
| January 2010 | $4.58 | $5.92 |
| December 2009 | $5.24 | $6.77 |
| November 2009 | $3.48 | $4.49 |
| October 2009 | $3.49 | $4.50 |
| September 2009 | $3.95 | $5.10 |
| August 2009 | $3.76 | $4.86 |
| July 2009 | $3.36 | $4.34 |
| June 2009 | $2.61 | $3.37 |
| May 2009 | $2.24 | $2.89 |
| April 2009 | $1.94 | $2.50 |
| March 2009 | $1.36 | $1.75 |
| February 2009 | $0.88 | $1.13 |
| January 2009 | $1.12 | $1.44 |
| December 2008 | $1.07 | $1.38 |
| November 2008 | $1.36 | $1.76 |
| October 2008 | $3.06 | $3.95 |
| September 2008 | $5.08 | $6.56 |
| August 2008 | $5.99 | $7.73 |
| July 2008 | $5.29 | $6.83 |
| June 2008 | $4.64 | $5.99 |
| May 2008 | $6.33 | $8.17 |
| April 2008 | $4.78 | $6.17 |
| March 2008 | $4.08 | $5.27 |
| February 2008 | $5.99 | $7.73 |
| January 2008 | $5.39 | $6.96 |
| December 2007 | $8.20 | $10.59 |
| November 2007 | $8.60 | $11.10 |
| October 2007 | $12.39 | $16 |
| September 2007 | $10.28 | $13.27 |
| August 2007 | $9.50 | $12.26 |
| July 2007 | $9.10 | $11.75 |
| June 2007 | $9.36 | $12.08 |
| May 2007 | $9.71 | $12.54 |
TRS
Price: $39.12
52 week price:
Dividend Yield: 0.41%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 16.33%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 2.09 USD
P/E Ratio: 19.57
Exchange: NMS
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 66700
Ebitda: 32.1 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6