Home

Free Dividend Report

TRS Dividend History

TRS Historical Stock Prices

Preferred Stock Newsletter

TRS Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


TRS Historical Price Range
Date	Open	High	Low	Close	Volume
06/08/2026	$39.40	$40.12	$39.40	$39.77	364.10K
06/09/2026	$40.33	$41.11	$39.22	$40.54	456.40K
06/10/2026	$40.82	$41.24	$39.75	$40.43	331.50K
06/11/2026	$40.78	$41.33	$40.21	$41.02	662.70K
06/12/2026	$41.16	$41.65	$41.09	$41.32	431.90K

About TriMas

TriMas Corporation manufactures a diverse set of products primarily for the consumer products, aerospace and industrial markets through its TriMas Packaging, TriMas Aerospace and Specialty Products groups. Co.'s segments include Packaging, Aerospace and Specialty Products. The Packaging segment consists of the Rieke, Affaba & Ferrari, Taplast, Rapak, Plastic Srl, Aarts Packaging, Intertech and Omega brands. Co. develops and manufactures a range of dispensing products, polymeric and steel caps and closures, polymeric jar products, fully integrated dispensers for fill-ready bag-in-box applications, and consumable vascular delivery and diagnostic test components.

TriMas (TRS) has the following price history information. Looking back at TRS historical stock prices for the last five trading days, on June 08, 2026, TRS opened at $39.40, traded as high as $40.12 and as low as $39.40, and closed at $39.77. Trading volume was a total of 364.10K shares. On June 09, 2026, TRS opened at $40.33, traded as high as $41.11 and as low as $39.22, and closed at $40.54. Trading volume was a total of 456.40K shares. On June 10, 2026, TRS opened at $40.82, traded as high as $41.24 and as low as $39.75, and closed at $40.43. Trading volume was a total of 331.50K shares. On June 11, 2026, TRS opened at $40.78, traded as high as $41.33 and as low as $40.21, and closed at $41.02. Trading volume was a total of 662.70K shares. On June 12, 2026, TRS opened at $41.16, traded as high as $41.65 and as low as $41.09, and closed at $41.32. Trading volume was a total of 431.90K shares.

TRS Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into TriMas shares, starting with a $10,000 purchase of TRS, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	06/15/2016
End date:	06/12/2026
Start price/share:	$16.57
End price/share:	$41.32
Starting shares:	603.50
Ending shares:	620.22
Dividends reinvested/share:	$0.76
Total return:	156.27%
Average Annual Total Return:	9.87%
Starting investment:	$10,000.00
Ending investment:	$25,625.91
Years:	10.00

Growth of $10,000.00 Without Dividends Reinvested
Start date:	06/15/2016
End date:	06/12/2026
Start price/share:	$16.57
End price/share:	$41.32
Dividends collected/share:	$0.76
Total return:	153.95%
Average Annual Total Return:	9.77%
Starting investment:	$10,000.00
Ending investment:	$25,393.68
Years:	10.00

TRS Historical Closing Prices
Date	Close
06/08/2026	$39.77
06/09/2026	$40.54
06/10/2026	$40.43
06/11/2026	$41.02
06/12/2026	$41.32

Industrials Historical Prices

TRS is categorized under the Industrials sector; below are some other companies in the same sector:

TSS Historical Stock Prices
TTC Historical Stock Prices
TTEC Historical Stock Prices
TTEK Historical Stock Prices
TTMI Historical Stock Prices
TW Historical Stock Prices
TWI Historical Stock Prices
TWIN Historical Stock Prices
TXT Historical Stock Prices
TYC Historical Stock Prices

Also explore: TRS shares outstanding history

Free TRS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our TRS historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

TRS Historical Stock Prices By Date:

TRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved