La bourse est fermée

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,53+0,28 (+1,07 %)
À partir de 03:13PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202426,0526,6026,0226,5326,53104 877
07 mai 202425,9726,3525,8726,2526,25244 900
06 mai 202426,5626,6925,9426,0626,06184 900
06 mai 20240.04 Dividende
03 mai 202426,5026,5026,0426,2126,17220 400
02 mai 202426,0026,4425,9026,2226,18215 700
01 mai 202426,1926,6225,7325,7925,75386 800
30 avr. 202427,0227,0225,9625,9925,95480 000
29 avr. 202426,6226,8926,6226,7526,71167 400
26 avr. 202426,1026,9126,0726,4826,44400 700
25 avr. 202426,0826,1025,6325,9325,89477 600
24 avr. 202426,0826,4026,0626,2826,24501 400
23 avr. 202425,7726,2825,7726,2526,21342 800
22 avr. 202426,0426,5225,8125,8825,84481 400
19 avr. 202425,3826,1125,3826,0626,02456 100
18 avr. 202425,1925,5625,1525,4825,44340 200
17 avr. 202425,4225,5625,0325,0425,00221 200
16 avr. 202425,1825,3125,0525,2125,17241 500
15 avr. 202425,5325,5325,2725,3825,34113 600
12 avr. 202425,6825,8725,2225,3525,31164 200
11 avr. 202425,8326,3725,3825,8225,78133 200
10 avr. 202425,6925,9025,6125,7325,69186 000
09 avr. 202426,1826,3226,0126,2326,19106 800
08 avr. 202426,4826,7325,9126,0926,05158 500
05 avr. 202426,3126,5626,2326,4226,38203 300
04 avr. 202426,7027,0426,3626,3826,34250 600
03 avr. 202426,2726,6826,2726,5326,49164 800
02 avr. 202426,2926,5026,1826,4526,41127 700
01 avr. 202426,8126,8126,4126,5626,52161 200
28 mars 202426,4426,9426,4426,7326,69168 500
27 mars 202426,1626,6325,9726,4826,44213 000
26 mars 202426,1126,2525,8626,0025,96215 800
25 mars 202425,8326,2825,5925,9825,94172 700
22 mars 202426,0426,3325,6425,7325,69213 700
21 mars 202425,7626,0525,7625,9525,91267 700
20 mars 202425,2525,8325,1825,7525,71189 000
19 mars 202424,8925,4424,8925,3725,33165 300
18 mars 202424,8125,0324,7324,8924,85215 500
15 mars 202424,4324,9624,4324,9224,88256 800
14 mars 202424,7124,7324,4524,5824,54252 700
13 mars 202424,7625,2124,5124,8624,82188 600
12 mars 202424,5324,9424,4724,7724,73257 800
11 mars 202424,7124,7724,2624,7124,67202 100
08 mars 202424,8725,0024,5924,7524,71227 600
07 mars 202424,7524,9124,3524,6224,58286 500
06 mars 202424,1524,8124,0324,7124,67253 400
05 mars 202423,2924,3623,2924,1324,09250 900
04 mars 202423,9224,1623,4123,4423,40344 000
01 mars 202423,8124,1623,3423,4823,44545 000
29 févr. 202425,4025,5322,7323,5023,46689 000
29 févr. 20240.04 Dividende
28 févr. 202425,5325,9225,4625,6725,59298 700
27 févr. 202425,7625,8425,6125,7225,64249 900
26 févr. 202425,7025,9825,4525,6625,58241 900
23 févr. 202425,6425,9625,5125,8425,76300 500
22 févr. 202425,4725,7525,3925,6425,56313 700
21 févr. 202425,2525,7125,2325,6325,55260 100
20 févr. 202424,9725,3824,9525,2825,20247 500
16 févr. 202425,2725,3924,9325,2225,14306 800
15 févr. 202424,9725,6524,8425,3725,29296 200
14 févr. 202424,4724,7624,1724,7424,66262 800
13 févr. 202424,8124,9624,0824,2124,14318 000
12 févr. 202424,9325,5124,8525,3525,27229 000
09 févr. 202424,4625,0424,1625,0024,92221 300
08 févr. 202424,1924,4724,0724,4024,32286 400
07 févr. 202424,4724,4724,0524,1224,05310 100
06 févr. 202424,3524,5724,2924,4024,32115 200
05 févr. 202424,9924,9924,2624,4524,37165 500
02 févr. 202424,3624,9924,2524,9024,82157 800
01 févr. 202424,7824,9424,3324,6424,56255 200
31 janv. 202425,3125,4124,6524,6824,60199 400
30 janv. 202425,1725,4925,1125,4225,34205 700
29 janv. 202425,0825,3925,0025,2925,21222 500
26 janv. 202424,9825,1924,8125,1925,11268 200
25 janv. 202425,0625,0824,5924,7924,71239 000
24 janv. 202425,2525,5624,6624,7124,63165 600
23 janv. 202425,4025,5024,9624,9624,88170 800
22 janv. 202424,9925,2324,9125,1225,04117 400
19 janv. 202424,7524,9024,3824,8724,79132 700
18 janv. 202424,3224,5424,0624,5424,46118 600
17 janv. 202423,6824,2723,6824,2524,18193 800
16 janv. 202424,2124,3823,9823,9923,92112 300
12 janv. 202424,7024,8524,2124,3224,25152 500
11 janv. 202424,5524,6524,0824,4024,32178 300
10 janv. 202424,4824,8024,4424,5724,49133 900
09 janv. 202424,6925,1524,2024,5524,47150 700
08 janv. 202424,8624,9924,5924,9624,88154 400
05 janv. 202424,7426,1924,6924,9624,88206 400
04 janv. 202425,0925,4424,8724,9124,83206 700
03 janv. 202425,6325,6324,8424,9524,87237 500
02 janv. 202425,3425,9925,2525,7125,63243 000
29 déc. 202325,5226,2824,8625,3325,251 341 300
28 déc. 202326,2126,2125,1425,6025,52237 900
27 déc. 202326,4627,1226,1526,2626,18142 200
26 déc. 202326,2726,4626,0926,3826,30103 800
22 déc. 202326,1426,6625,9826,1026,02174 700
21 déc. 202326,0726,3225,7225,9325,85184 200
20 déc. 202326,2426,9225,8225,8625,78303 300
19 déc. 202326,3726,9326,0826,2826,20262 800
18 déc. 202326,5226,5726,1126,1926,11270 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...