TriMas Corporation
TRSNASDAQConsumer Cyclical● Active
$39.17
$-0.38(-0.96%)
Market Cap$1.4B
P/E Ratio—
52W High$43.72
52W Low$25.58
TriMas Corporation（TRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.72
May 8, 2026
-10.4% from here
5-Year Low5Y
$19.33
Feb 27, 2025
+102.6% from low
IPO Priceadj.
$9.36
May 18, 2007
+318.5% since IPO
1 Year Ago
$26.82
Jun 9, 2025
+46.0% in 1Y
5 Years Ago
$32.59
Jun 8, 2021
+20.2% in 5Y
10 Years Ago
$17.60
Jun 8, 2016
+122.6% in 10Y
Historical Price Data · TRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $39.44 | $40.21 | $39.04 | $39.17 | $39.17 | 296K | -0.68% |
| Jun 4, 2026 | $39.47 | $39.89 | $39.06 | $39.55 | $39.55 | 882K | +0.20% |
| Jun 3, 2026 | $39.84 | $40.26 | $38.79 | $39.08 | $39.08 | 523K | -1.91% |
| Jun 2, 2026 | $40.02 | $40.73 | $39.84 | $40.11 | $40.11 | 315K | +0.22% |
| Jun 1, 2026 | $40.35 | $40.56 | $39.56 | $39.99 | $39.99 | 231K | -0.89% |
| May 29, 2026 | $41.36 | $41.68 | $40.48 | $40.93 | $40.93 | 354K | -1.04% |
| May 28, 2026 | $40.80 | $41.62 | $40.37 | $41.41 | $41.41 | 591K | +1.50% |
| May 27, 2026 | $41.48 | $41.59 | $40.42 | $41.16 | $41.16 | 412K | -0.77% |
| May 26, 2026 | $40.35 | $41.44 | $40.15 | $41.13 | $41.13 | 441K | +1.93% |
| May 22, 2026 | $39.20 | $40.20 | $38.91 | $40.12 | $40.12 | 452K | +2.35% |
| May 21, 2026 | $38.84 | $39.35 | $38.13 | $39.10 | $39.10 | 436K | +0.67% |
| May 20, 2026 | $37.79 | $39.33 | $37.25 | $39.21 | $39.21 | 528K | +3.76% |
| May 19, 2026 | $38.12 | $38.12 | $36.82 | $37.50 | $37.50 | 319K | -1.63% |
| May 18, 2026 | $38.30 | $38.59 | $37.61 | $38.21 | $38.21 | 297K | -0.23% |
| May 15, 2026 | $39.83 | $39.83 | $38.01 | $38.03 | $38.03 | 309K | -4.52% |
| May 14, 2026 | $39.91 | $40.32 | $39.62 | $39.97 | $39.97 | 319K | +0.15% |
| May 13, 2026 | $40.90 | $41.01 | $39.51 | $39.93 | $39.93 | 455K | -2.37% |
| May 12, 2026 | $41.18 | $41.20 | $40.18 | $40.90 | $40.90 | 421K | -0.68% |
| May 11, 2026 | $42.72 | $42.90 | $41.57 | $41.59 | $41.59 | 657K | -2.65% |
| May 8, 2026 | $42.04 | $43.72 | $41.51 | $42.72 | $42.72 | 617K | +1.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TRS
Jan 1 → Dec 31 · 6 years2026+10.4%$35.47 → $39.17
+10.4%
2025+42.9%$24.80 → $35.45
+42.9%
2024-3.0%$25.34 → $24.59
-3.0%
2023-9.2%$27.91 → $25.33
-9.2%
2022-25.3%$37.12 → $27.74
-25.3%
2021+14.3%$32.38 → $37.00
+14.3%
Best Year2025 · +42.9%
Worst Year2022 · -25.3%
Positive Years3 / 6
Avg Annual Return+5.0%
6Y Total Return+21.0%
6Y CAGR~+3.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in TRS?
If you invested $1,000 in TRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,226
Total Return+122.6%
CAGR~+8.3% / yr
Profit+$1,226
Based on Jun 8, 2016 · $17.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TriMas Corporation（TRS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRS 历史股价FMP 日线复权 OHLCV