TriMas Corporation - Price History
Monthly price history for TRS (TriMas Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.21 | $26.21 |
| April 2024 | $25.99 | $25.99 |
| March 2024 | $26.73 | $26.73 |
| February 2024 | $23.50 | $23.50 |
| January 2024 | $24.64 | $24.68 |
| December 2023 | $25.29 | $25.33 |
| November 2023 | $25.59 | $25.63 |
| October 2023 | $24.13 | $24.21 |
| September 2023 | $24.68 | $24.76 |
| August 2023 | $26.12 | $26.20 |
| July 2023 | $25.64 | $25.76 |
| June 2023 | $27.36 | $27.49 |
| May 2023 | $25.19 | $25.31 |
| April 2023 | $25.25 | $25.41 |
| March 2023 | $27.68 | $27.86 |
| February 2023 | $29.76 | $29.99 |
| January 2023 | $30.56 | $30.79 |
| December 2022 | $27.53 | $27.74 |
| November 2022 | $27.14 | $27.35 |
| October 2022 | $22.64 | $22.85 |
| September 2022 | $24.84 | $25.07 |
| August 2022 | $27.27 | $27.52 |
| July 2022 | $29.29 | $29.60 |
| June 2022 | $27.40 | $27.69 |
| May 2022 | $27.88 | $28.18 |
| April 2022 | $29.19 | $29.54 |
| March 2022 | $31.71 | $32.09 |
| February 2022 | $32.08 | $32.51 |
| January 2022 | $34.30 | $34.76 |
| December 2021 | $36.51 | $37 |
| November 2021 | $32.68 | $33.12 |
| October 2021 | $32.87 | $33.35 |
| September 2021 | $31.90 | $32.36 |
| August 2021 | $31.65 | $32.11 |
| July 2021 | $32.25 | $32.72 |
| June 2021 | $29.89 | $30.33 |
| May 2021 | $31.95 | $32.42 |
| April 2021 | $31.38 | $31.84 |
| March 2021 | $29.88 | $30.32 |
| February 2021 | $33.11 | $33.59 |
| January 2021 | $31.20 | $31.65 |
| December 2020 | $31.21 | $31.67 |
| November 2020 | $26.35 | $26.73 |
| October 2020 | $23.98 | $24.33 |
| September 2020 | $22.47 | $22.80 |
| August 2020 | $24.92 | $25.28 |
| July 2020 | $23.06 | $23.40 |
| June 2020 | $23.60 | $23.95 |
| May 2020 | $23.31 | $23.65 |
| April 2020 | $23.50 | $23.84 |
| March 2020 | $22.77 | $23.10 |
| February 2020 | $24.98 | $25.35 |
| January 2020 | $28.32 | $28.73 |
| December 2019 | $30.96 | $31.41 |
| November 2019 | $30.53 | $30.98 |
| October 2019 | $31.86 | $32.32 |
| September 2019 | $30.21 | $30.65 |
| August 2019 | $28.96 | $29.38 |
| July 2019 | $29.56 | $29.99 |
| June 2019 | $30.52 | $30.97 |
| May 2019 | $28.24 | $28.65 |
| April 2019 | $30.48 | $30.93 |
| March 2019 | $29.80 | $30.23 |
| February 2019 | $31.86 | $32.33 |
| January 2019 | $28.57 | $28.99 |
| December 2018 | $26.90 | $27.29 |
| November 2018 | $28.61 | $29.03 |
| October 2018 | $29.03 | $29.45 |
| September 2018 | $29.96 | $30.40 |
| August 2018 | $30.26 | $30.70 |
| July 2018 | $29.17 | $29.60 |
| June 2018 | $28.98 | $29.40 |
| May 2018 | $28.19 | $28.60 |
| April 2018 | $26.71 | $27.10 |
| March 2018 | $25.87 | $26.25 |
| February 2018 | $25.53 | $25.90 |
| January 2018 | $26.22 | $26.60 |
| December 2017 | $26.36 | $26.75 |
| November 2017 | $25.53 | $25.90 |
| October 2017 | $26.17 | $26.55 |
| September 2017 | $26.61 | $27 |
| August 2017 | $23.85 | $24.20 |
| July 2017 | $24 | $24.35 |
| June 2017 | $20.55 | $20.85 |
| May 2017 | $21.49 | $21.80 |
| April 2017 | $22.62 | $22.95 |
| March 2017 | $20.45 | $20.75 |
| February 2017 | $21.73 | $22.05 |
| January 2017 | $20.99 | $21.30 |
| December 2016 | $23.16 | $23.50 |
| November 2016 | $21.14 | $21.45 |
| October 2016 | $17.69 | $17.95 |
| September 2016 | $18.34 | $18.61 |
| August 2016 | $18.90 | $19.18 |
| July 2016 | $17.61 | $17.87 |
| June 2016 | $17.74 | $18 |
| May 2016 | $16.84 | $17.09 |
| April 2016 | $17.84 | $18.10 |
| March 2016 | $17.27 | $17.52 |
| February 2016 | $16.30 | $16.54 |
| January 2016 | $17.04 | $17.29 |
| December 2015 | $18.38 | $18.65 |
| November 2015 | $21.32 | $21.63 |
| October 2015 | $19.72 | $20.01 |
| September 2015 | $16.12 | $16.35 |
| August 2015 | $17.98 | $18.24 |
| July 2015 | $23.16 | $23.50 |
| June 2015 | $23.24 | $23.58 |
| May 2015 | $22.69 | $23.02 |
| April 2015 | $22.12 | $22.44 |
| March 2015 | $24.18 | $24.53 |
| February 2015 | $23.52 | $23.87 |
| January 2015 | $21.19 | $21.50 |
| December 2014 | $24.57 | $24.93 |
| November 2014 | $24.44 | $24.80 |
| October 2014 | $24.86 | $25.22 |
| September 2014 | $19.10 | $19.38 |
| August 2014 | $24.89 | $25.25 |
| July 2014 | $24.87 | $25.24 |
| June 2014 | $29.94 | $30.38 |
| May 2014 | $27.57 | $27.97 |
| April 2014 | $28.16 | $28.57 |
| March 2014 | $26.07 | $26.45 |
| February 2014 | $26.39 | $26.77 |
| January 2014 | $27.32 | $27.72 |
| December 2013 | $31.32 | $31.78 |
| November 2013 | $28.72 | $29.14 |
| October 2013 | $29.73 | $30.16 |
| September 2013 | $29.29 | $29.72 |
| August 2013 | $27.59 | $27.99 |
| July 2013 | $29.08 | $29.50 |
| June 2013 | $29.27 | $29.70 |
| May 2013 | $25.32 | $25.69 |
| April 2013 | $23.95 | $24.30 |
| March 2013 | $25.49 | $25.87 |
| February 2013 | $22.53 | $22.86 |
| January 2013 | $24.25 | $24.61 |
| December 2012 | $21.99 | $22.31 |
| November 2012 | $20.34 | $20.63 |
| October 2012 | $19.69 | $19.98 |
| September 2012 | $18.93 | $19.21 |
| August 2012 | $16.88 | $17.13 |
| July 2012 | $17.07 | $17.32 |
| June 2012 | $15.78 | $16.01 |
| May 2012 | $15.71 | $15.94 |
| April 2012 | $17.28 | $17.53 |
| March 2012 | $17.58 | $17.84 |
| February 2012 | $19.02 | $19.30 |
| January 2012 | $17.02 | $17.26 |
| December 2011 | $14.09 | $14.30 |
| November 2011 | $16.02 | $16.26 |
| October 2011 | $15.30 | $15.53 |
| September 2011 | $11.66 | $11.83 |
| August 2011 | $15.18 | $15.40 |
| July 2011 | $18.82 | $19.10 |
| June 2011 | $19.43 | $19.72 |
| May 2011 | $16.02 | $16.25 |
| April 2011 | $18.22 | $18.49 |
| March 2011 | $16.88 | $17.13 |
| February 2011 | $16.15 | $16.39 |
| January 2011 | $14.95 | $15.17 |
| December 2010 | $16.06 | $16.30 |
| November 2010 | $15.66 | $15.89 |
| October 2010 | $12.43 | $12.61 |
| September 2010 | $11.66 | $11.83 |
| August 2010 | $10.12 | $10.27 |
| July 2010 | $9.38 | $9.51 |
| June 2010 | $8.88 | $9.01 |
| May 2010 | $7.92 | $8.04 |
| April 2010 | $7.98 | $8.10 |
| March 2010 | $5.10 | $5.17 |
| February 2010 | $4.78 | $4.85 |
| January 2010 | $4.65 | $4.72 |
| December 2009 | $5.32 | $5.39 |
| November 2009 | $3.52 | $3.58 |
| October 2009 | $3.53 | $3.58 |
| September 2009 | $4 | $4.06 |
| August 2009 | $3.82 | $3.87 |
| July 2009 | $3.41 | $3.46 |
| June 2009 | $2.65 | $2.68 |
| May 2009 | $2.27 | $2.30 |
| April 2009 | $1.96 | $1.99 |
| March 2009 | $1.37 | $1.39 |
| February 2009 | $0.89 | $0.90 |
| January 2009 | $1.13 | $1.15 |
| December 2008 | $1.08 | $1.10 |
| November 2008 | $1.38 | $1.40 |
| October 2008 | $3.10 | $3.15 |
| September 2008 | $5.15 | $5.23 |
| August 2008 | $6.07 | $6.16 |
| July 2008 | $5.36 | $5.44 |
| June 2008 | $4.70 | $4.77 |
| May 2008 | $6.42 | $6.51 |
| April 2008 | $4.84 | $4.92 |
| March 2008 | $4.14 | $4.20 |
| February 2008 | $6.07 | $6.16 |
| January 2008 | $5.46 | $5.54 |
| December 2007 | $8.32 | $8.44 |
| November 2007 | $8.72 | $8.84 |
| October 2007 | $12.56 | $12.75 |
| September 2007 | $10.42 | $10.57 |
| August 2007 | $9.63 | $9.77 |
| July 2007 | $9.23 | $9.36 |
| June 2007 | $9.48 | $9.62 |
| May 2007 | $9.85 | $9.99 |
TRS
Price: $26.21
52 week price:
Dividend Yield: 0.61%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 16.49%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.97 USD
P/E Ratio: 19.68
Exchange: NMS
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 66700
Ebitda: 32.1 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4