Historical Stock Price
ETFs Holding TRS »    TRS Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/10/2025 $29.84 $30.25 $29.55 $30.07 221.40K
07/11/2025 $30.00 $30.24 $29.65 $30.11 263.20K
07/14/2025 $29.83 $30.43 $29.55 $30.30 375.10K
07/15/2025 $30.36 $30.38 $29.33 $29.34 224.20K
07/16/2025 $29.52 $29.78 $29.07 $29.42 247.00K
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.
TRS historical stock prices picture
TriMas (TRS) has the following price history information. Looking back at TRS historical stock prices for the last five trading days, on July 10, 2025, TRS opened at $29.84, traded as high as $30.25 and as low as $29.55, and closed at $30.07. Trading volume was a total of 221.40K shares. On July 11, 2025, TRS opened at $30.00, traded as high as $30.24 and as low as $29.65, and closed at $30.11. Trading volume was a total of 263.20K shares. On July 14, 2025, TRS opened at $29.83, traded as high as $30.43 and as low as $29.55, and closed at $30.30. Trading volume was a total of 375.10K shares. On July 15, 2025, TRS opened at $30.36, traded as high as $30.38 and as low as $29.33, and closed at $29.34. Trading volume was a total of 224.20K shares. On July 16, 2025, TRS opened at $29.52, traded as high as $29.78 and as low as $29.07, and closed at $29.42. Trading volume was a total of 247.00K shares.

TRS Historical Stock Prices By Date:

TRS historical cagr picture

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: 07/20/2015
End date: 07/16/2025
Start price/share: $24.11
End price/share: $29.42
Starting shares: 414.77
Ending shares: 424.40
Dividends reinvested/share: $0.60
Total return: 24.86%
Average Annual Total Return: 2.25%
Starting investment: $10,000.00
Ending investment: $12,491.27
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/20/2015
End date: 07/16/2025
Start price/share: $24.11
End price/share: $29.42
Dividends collected/share: $0.60
Total return: 24.51%
Average Annual Total Return: 2.22%
Starting investment: $10,000.00
Ending investment: $12,454.68
Years: 10.00
Date Close
07/10/2025$30.07
07/11/2025$30.11
07/14/2025$30.30
07/15/2025$29.34
07/16/2025$29.42
TRS is categorized under the Materials sector; below are some other companies in the same sector:

TRX Historical Stock Prices
TRY Historical Stock Prices
TSD Historical Stock Prices
TSG Historical Stock Prices
TUP Historical Stock Prices
TV Historical Stock Prices
TVIA Historical Stock Prices
TX Historical Stock Prices
TXI Historical Stock Prices
TYDE Historical Stock Prices

Also explore: TRS shares outstanding history

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

TRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.