Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimas Corp (NQ: TRS )

27.66 -0.14 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.842 7.998 7.583 7.912 153,810 +0.07(+0.90%)
May 27, 2010 7.842 7.920 7.732 7.842 274,283 +0.23(+2.99%)
May 26, 2010 7.528 7.896 7.465 7.614 293,414 +0.11(+1.46%)
May 25, 2010 7.191 7.528 7.034 7.504 126,350 +0.01(+0.10%)
May 24, 2010 7.512 7.740 7.444 7.497 164,084 +0.02(+0.21%)
May 21, 2010 6.814 7.504 6.665 7.481 250,279 +0.47(+6.71%)
May 20, 2010 7.199 7.614 6.995 7.010 229,661 -0.84(-10.69%)
May 19, 2010 7.598 8.077 7.504 7.849 228,407 +0.14(+1.83%)
May 18, 2010 8.194 8.312 7.489 7.708 313,640 -0.34(-4.19%)
May 17, 2010 7.943 8.226 7.779 8.045 181,528 +0.24(+3.01%)
May 14, 2010 7.904 8.030 7.661 7.810 154,974 -0.16(-1.97%)
May 13, 2010 8.116 8.359 7.842 7.967 333,894 -0.13(-1.55%)
May 12, 2010 7.842 8.257 7.842 8.092 555,615 +0.27(+3.51%)
May 11, 2010 7.771 7.842 7.606 7.818 198,192 -0.08(-0.99%)
May 10, 2010 7.449 7.912 7.246 7.896 190,593 +1.00(+14.43%)
May 07, 2010 7.834 7.834 6.861 6.901 186,435 -0.96(-12.18%)
May 06, 2010 8.030 8.171 4.399 7.857 228,993 -0.22(-2.72%)
May 05, 2010 7.842 8.437 7.755 8.077 435,678 +0.16(+2.08%)
May 04, 2010 7.943 7.959 7.685 7.912 107,252 -0.04(-0.49%)
May 03, 2010 8.022 8.108 7.740 7.951 109,010 -0.02(-0.29%)
Apr 30, 2010 8.187 8.187 7.410 7.975 248,078 -0.17(-2.12%)
Apr 29, 2010 7.371 8.155 7.316 8.147 262,323 +0.85(+11.60%)
Apr 28, 2010 7.010 7.308 6.971 7.300 93,812 +0.42(+6.04%)
Apr 27, 2010 6.979 7.097 6.853 6.885 80,910 -0.16(-2.23%)
Apr 26, 2010 6.924 7.112 6.924 7.042 71,781 +0.07(+1.01%)
Apr 23, 2010 6.995 7.057 6.838 6.971 137,697 +0.00(+0.00%)
Apr 22, 2010 6.414 6.971 6.371 6.971 139,925 +0.46(+7.11%)
Apr 21, 2010 6.501 6.508 6.414 6.508 72,132 +0.04(+0.61%)
Apr 20, 2010 6.344 6.563 6.297 6.469 66,826 +0.22(+3.51%)
Apr 19, 2010 6.234 6.258 6.090 6.250 55,484 -0.01(-0.13%)
Apr 16, 2010 6.430 6.430 6.116 6.258 86,387 -0.18(-2.80%)
Apr 15, 2010 6.234 6.532 6.187 6.438 77,835 +0.16(+2.62%)
Apr 14, 2010 5.960 6.391 5.960 6.273 113,040 +0.33(+5.54%)
Apr 13, 2010 5.850 5.944 5.850 5.944 18,615 +0.07(+1.20%)
Apr 12, 2010 5.818 5.960 5.818 5.873 93,272 +0.08(+1.35%)
Apr 09, 2010 5.709 5.803 5.646 5.795 38,284 +0.09(+1.65%)
Apr 08, 2010 5.599 5.709 5.583 5.701 18,073 +0.05(+0.97%)
Apr 07, 2010 5.685 5.716 5.583 5.646 37,992 -0.03(-0.55%)
Apr 06, 2010 5.520 5.685 5.498 5.677 52,929 +0.15(+2.69%)
Apr 05, 2010 5.489 5.528 5.411 5.528 95,532 +0.05(+1.00%)
Apr 01, 2010 5.121 5.473 5.473 5.473 85,570 +0.38(+7.55%)
Mar 31, 2010 5.230 5.332 5.011 5.089 130,655 -0.18(-3.42%)
Mar 30, 2010 5.442 5.552 5.160 5.269 40,047 -0.15(-2.75%)
Mar 29, 2010 5.607 5.607 5.371 5.418 39,250 -0.05(-1.00%)
Mar 26, 2010 5.646 5.646 5.317 5.473 39,150 +0.19(+3.56%)
Mar 25, 2010 5.528 5.642 5.285 5.285 44,848 -0.16(-3.02%)
Mar 24, 2010 5.646 5.677 5.450 5.450 39,932 -0.19(-3.34%)
Mar 23, 2010 5.466 5.685 5.340 5.638 81,230 +0.17(+3.16%)
Mar 22, 2010 5.089 5.497 4.956 5.466 123,234 +0.31(+5.93%)
Mar 19, 2010 5.591 5.591 4.987 5.160 270,854 -0.38(-6.93%)
Mar 18, 2010 5.567 5.607 5.450 5.544 29,661 -0.11(-1.94%)
Mar 17, 2010 5.662 5.724 5.638 5.654 22,908 +0.02(+0.42%)
Mar 16, 2010 5.544 5.638 5.426 5.630 44,057 +0.11(+1.99%)
Mar 15, 2010 5.466 5.645 5.450 5.520 31,373 -0.05(-0.98%)
Mar 12, 2010 5.709 5.709 5.513 5.575 65,475 -0.19(-3.27%)
Mar 11, 2010 5.662 5.771 5.607 5.764 39,063 +0.04(+0.68%)
Mar 10, 2010 5.434 5.740 5.434 5.724 121,387 +0.16(+2.82%)
Mar 09, 2010 5.364 5.630 5.348 5.567 167,174 +0.12(+2.16%)
Mar 08, 2010 5.434 5.489 5.173 5.450 141,200 +0.03(+0.58%)
Mar 05, 2010 5.395 5.442 5.136 5.418 69,689 +0.10(+1.92%)
Mar 04, 2010 4.877 5.332 4.877 5.317 94,471 +0.47(+9.71%)
Mar 03, 2010 4.932 4.932 4.705 4.846 91,713 -0.06(-1.28%)
Mar 02, 2010 4.979 4.979 4.705 4.909 81,859 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.