Italia markets closed

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,80-0,09 (-0,33%)
Alla chiusura: 04:00PM EDT
27,10 +0,30 (+1,12%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202426,8626,8626,5526,8026,80177.300
09 mag 202426,8127,0426,6726,8926,89198.200
08 mag 202426,0526,6025,9626,4526,45166.100
07 mag 202425,9726,3525,8726,2526,25244.900
06 mag 202426,5626,6925,9426,0626,06184.900
06 mag 20240.04 Dividendo
03 mag 202426,5026,5026,0426,2126,17220.400
02 mag 202426,0026,4425,9026,2226,18215.700
01 mag 202426,1926,6225,7325,7925,75386.800
30 apr 202427,0227,0225,9625,9925,95480.000
29 apr 202426,6226,8926,6226,7526,71167.400
26 apr 202426,1026,9126,0726,4826,44400.700
25 apr 202426,0826,1025,6325,9325,89477.600
24 apr 202426,0826,4026,0626,2826,24501.400
23 apr 202425,7726,2825,7726,2526,21342.800
22 apr 202426,0426,5225,8125,8825,84481.400
19 apr 202425,3826,1125,3826,0626,02456.100
18 apr 202425,1925,5625,1525,4825,44340.200
17 apr 202425,4225,5625,0325,0425,00221.200
16 apr 202425,1825,3125,0525,2125,17241.500
15 apr 202425,5325,5325,2725,3825,34113.600
12 apr 202425,6825,8725,2225,3525,31164.200
11 apr 202425,8326,3725,3825,8225,78133.200
10 apr 202425,6925,9025,6125,7325,69186.000
09 apr 202426,1826,3226,0126,2326,19106.800
08 apr 202426,4826,7325,9126,0926,05158.500
05 apr 202426,3126,5626,2326,4226,38203.300
04 apr 202426,7027,0426,3626,3826,34250.600
03 apr 202426,2726,6826,2726,5326,49164.800
02 apr 202426,2926,5026,1826,4526,41127.700
01 apr 202426,8126,8126,4126,5626,52161.200
28 mar 202426,4426,9426,4426,7326,69168.500
27 mar 202426,1626,6325,9726,4826,44213.000
26 mar 202426,1126,2525,8626,0025,96215.800
25 mar 202425,8326,2825,5925,9825,94172.700
22 mar 202426,0426,3325,6425,7325,69213.700
21 mar 202425,7626,0525,7625,9525,91267.700
20 mar 202425,2525,8325,1825,7525,71189.000
19 mar 202424,8925,4424,8925,3725,33165.300
18 mar 202424,8125,0324,7324,8924,85215.500
15 mar 202424,4324,9624,4324,9224,88256.800
14 mar 202424,7124,7324,4524,5824,54252.700
13 mar 202424,7625,2124,5124,8624,82188.600
12 mar 202424,5324,9424,4724,7724,73257.800
11 mar 202424,7124,7724,2624,7124,67202.100
08 mar 202424,8725,0024,5924,7524,71227.600
07 mar 202424,7524,9124,3524,6224,58286.500
06 mar 202424,1524,8124,0324,7124,67253.400
05 mar 202423,2924,3623,2924,1324,09250.900
04 mar 202423,9224,1623,4123,4423,40344.000
01 mar 202423,8124,1623,3423,4823,44545.000
29 feb 202425,4025,5322,7323,5023,46689.000
29 feb 20240.04 Dividendo
28 feb 202425,5325,9225,4625,6725,59298.700
27 feb 202425,7625,8425,6125,7225,64249.900
26 feb 202425,7025,9825,4525,6625,58241.900
23 feb 202425,6425,9625,5125,8425,76300.500
22 feb 202425,4725,7525,3925,6425,56313.700
21 feb 202425,2525,7125,2325,6325,55260.100
20 feb 202424,9725,3824,9525,2825,20247.500
16 feb 202425,2725,3924,9325,2225,14306.800
15 feb 202424,9725,6524,8425,3725,29296.200
14 feb 202424,4724,7624,1724,7424,66262.800
13 feb 202424,8124,9624,0824,2124,14318.000
12 feb 202424,9325,5124,8525,3525,27229.000
09 feb 202424,4625,0424,1625,0024,92221.300
08 feb 202424,1924,4724,0724,4024,32286.400
07 feb 202424,4724,4724,0524,1224,05310.100
06 feb 202424,3524,5724,2924,4024,32115.200
05 feb 202424,9924,9924,2624,4524,37165.500
02 feb 202424,3624,9924,2524,9024,82157.800
01 feb 202424,7824,9424,3324,6424,56255.200
31 gen 202425,3125,4124,6524,6824,60199.400
30 gen 202425,1725,4925,1125,4225,34205.700
29 gen 202425,0825,3925,0025,2925,21222.500
26 gen 202424,9825,1924,8125,1925,11268.200
25 gen 202425,0625,0824,5924,7924,71239.000
24 gen 202425,2525,5624,6624,7124,63165.600
23 gen 202425,4025,5024,9624,9624,88170.800
22 gen 202424,9925,2324,9125,1225,04117.400
19 gen 202424,7524,9024,3824,8724,79132.700
18 gen 202424,3224,5424,0624,5424,46118.600
17 gen 202423,6824,2723,6824,2524,18193.800
16 gen 202424,2124,3823,9823,9923,92112.300
12 gen 202424,7024,8524,2124,3224,25152.500
11 gen 202424,5524,6524,0824,4024,32178.300
10 gen 202424,4824,8024,4424,5724,49133.900
09 gen 202424,6925,1524,2024,5524,47150.700
08 gen 202424,8624,9924,5924,9624,88154.400
05 gen 202424,7426,1924,6924,9624,88206.400
04 gen 202425,0925,4424,8724,9124,83206.700
03 gen 202425,6325,6324,8424,9524,87237.500
02 gen 202425,3425,9925,2525,7125,63243.000
29 dic 202325,5226,2824,8625,3325,251.341.300
28 dic 202326,2126,2125,1425,6025,52237.900
27 dic 202326,4627,1226,1526,2626,18142.200
26 dic 202326,2726,4626,0926,3826,30103.800
22 dic 202326,1426,6625,9826,1026,02174.700
21 dic 202326,0726,3225,7225,9325,85184.200
20 dic 202326,2426,9225,8225,8625,78303.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...