NasdaqGS - Delayed Quote • USD
TriMas Corporation (TRS)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.08 | 26.40 | 26.06 | 26.28 | 26.28 | 501,400 |
Apr 23, 2024 | 25.77 | 26.28 | 25.77 | 26.25 | 26.25 | 342,800 |
Apr 22, 2024 | 26.04 | 26.52 | 25.81 | 25.88 | 25.88 | 481,400 |
Apr 19, 2024 | 25.38 | 26.11 | 25.38 | 26.06 | 26.06 | 456,100 |
Apr 18, 2024 | 25.19 | 25.56 | 25.15 | 25.48 | 25.48 | 340,200 |
Apr 17, 2024 | 25.42 | 25.56 | 25.03 | 25.04 | 25.04 | 221,200 |
Apr 16, 2024 | 25.18 | 25.31 | 25.05 | 25.21 | 25.21 | 241,500 |
Apr 15, 2024 | 25.53 | 25.53 | 25.27 | 25.38 | 25.38 | 113,600 |
Apr 12, 2024 | 25.68 | 25.87 | 25.22 | 25.35 | 25.35 | 164,200 |
Apr 11, 2024 | 25.83 | 26.37 | 25.38 | 25.82 | 25.82 | 133,200 |
Apr 10, 2024 | 25.69 | 25.90 | 25.61 | 25.73 | 25.73 | 186,000 |
Apr 9, 2024 | 26.18 | 26.32 | 26.01 | 26.23 | 26.23 | 106,800 |
Apr 8, 2024 | 26.48 | 26.73 | 25.91 | 26.09 | 26.09 | 158,500 |
Apr 5, 2024 | 26.31 | 26.56 | 26.23 | 26.42 | 26.42 | 203,300 |
Apr 4, 2024 | 26.70 | 27.04 | 26.36 | 26.38 | 26.38 | 250,600 |
Apr 3, 2024 | 26.27 | 26.68 | 26.27 | 26.53 | 26.53 | 164,800 |
Apr 2, 2024 | 26.29 | 26.50 | 26.18 | 26.45 | 26.45 | 127,700 |
Apr 1, 2024 | 26.81 | 26.81 | 26.41 | 26.56 | 26.56 | 161,200 |
Mar 28, 2024 | 26.44 | 26.94 | 26.44 | 26.73 | 26.73 | 168,500 |
Mar 27, 2024 | 26.16 | 26.63 | 25.97 | 26.48 | 26.48 | 213,000 |
Mar 26, 2024 | 26.11 | 26.25 | 25.86 | 26.00 | 26.00 | 215,800 |
Mar 25, 2024 | 25.83 | 26.28 | 25.59 | 25.98 | 25.98 | 172,700 |
Mar 22, 2024 | 26.04 | 26.33 | 25.64 | 25.73 | 25.73 | 213,700 |
Mar 21, 2024 | 25.76 | 26.05 | 25.76 | 25.95 | 25.95 | 267,700 |
Mar 20, 2024 | 25.25 | 25.83 | 25.18 | 25.75 | 25.75 | 189,000 |
Mar 19, 2024 | 24.89 | 25.44 | 24.89 | 25.37 | 25.37 | 165,300 |
Mar 18, 2024 | 24.81 | 25.03 | 24.73 | 24.89 | 24.89 | 215,500 |
Mar 15, 2024 | 24.43 | 24.96 | 24.43 | 24.92 | 24.92 | 256,800 |
Mar 14, 2024 | 24.71 | 24.73 | 24.45 | 24.58 | 24.58 | 252,700 |
Mar 13, 2024 | 24.76 | 25.21 | 24.51 | 24.86 | 24.86 | 188,600 |
Mar 12, 2024 | 24.53 | 24.94 | 24.47 | 24.77 | 24.77 | 257,800 |
Mar 11, 2024 | 24.71 | 24.77 | 24.26 | 24.71 | 24.71 | 202,100 |
Mar 8, 2024 | 24.87 | 25.00 | 24.59 | 24.75 | 24.75 | 227,600 |
Mar 7, 2024 | 24.75 | 24.91 | 24.35 | 24.62 | 24.62 | 286,500 |
Mar 6, 2024 | 24.15 | 24.81 | 24.03 | 24.71 | 24.71 | 253,400 |
Mar 5, 2024 | 23.29 | 24.36 | 23.29 | 24.13 | 24.13 | 250,900 |
Mar 4, 2024 | 23.92 | 24.16 | 23.41 | 23.44 | 23.44 | 344,000 |
Mar 1, 2024 | 23.81 | 24.16 | 23.34 | 23.48 | 23.48 | 545,000 |
Feb 29, 2024 | 0.04 Dividend | |||||
Feb 29, 2024 | 25.40 | 25.53 | 22.73 | 23.50 | 23.50 | 689,000 |
Feb 28, 2024 | 25.53 | 25.92 | 25.46 | 25.67 | 25.63 | 298,700 |
Feb 27, 2024 | 25.76 | 25.84 | 25.61 | 25.72 | 25.68 | 249,900 |
Feb 26, 2024 | 25.70 | 25.98 | 25.45 | 25.66 | 25.62 | 241,900 |
Feb 23, 2024 | 25.64 | 25.96 | 25.51 | 25.84 | 25.80 | 300,500 |
Feb 22, 2024 | 25.47 | 25.75 | 25.39 | 25.64 | 25.60 | 313,700 |
Feb 21, 2024 | 25.25 | 25.71 | 25.23 | 25.63 | 25.59 | 260,100 |
Feb 20, 2024 | 24.97 | 25.38 | 24.95 | 25.28 | 25.24 | 247,500 |
Feb 16, 2024 | 25.27 | 25.39 | 24.93 | 25.22 | 25.18 | 306,800 |
Feb 15, 2024 | 24.97 | 25.65 | 24.84 | 25.37 | 25.33 | 296,200 |
Feb 14, 2024 | 24.47 | 24.76 | 24.17 | 24.74 | 24.70 | 262,800 |
Feb 13, 2024 | 24.81 | 24.96 | 24.08 | 24.21 | 24.17 | 318,000 |
Feb 12, 2024 | 24.93 | 25.51 | 24.85 | 25.35 | 25.31 | 229,000 |
Feb 9, 2024 | 24.46 | 25.04 | 24.16 | 25.00 | 24.96 | 221,300 |
Feb 8, 2024 | 24.19 | 24.47 | 24.07 | 24.40 | 24.36 | 286,400 |
Feb 7, 2024 | 24.47 | 24.47 | 24.05 | 24.12 | 24.08 | 310,100 |
Feb 6, 2024 | 24.35 | 24.57 | 24.29 | 24.40 | 24.36 | 115,200 |
Feb 5, 2024 | 24.99 | 24.99 | 24.26 | 24.45 | 24.41 | 165,500 |
Feb 2, 2024 | 24.36 | 24.99 | 24.25 | 24.90 | 24.86 | 157,800 |
Feb 1, 2024 | 24.78 | 24.94 | 24.33 | 24.64 | 24.60 | 255,200 |
Jan 31, 2024 | 25.31 | 25.41 | 24.65 | 24.68 | 24.64 | 199,400 |
Jan 30, 2024 | 25.17 | 25.49 | 25.11 | 25.42 | 25.38 | 205,700 |
Jan 29, 2024 | 25.08 | 25.39 | 25.00 | 25.29 | 25.25 | 222,500 |
Jan 26, 2024 | 24.98 | 25.19 | 24.81 | 25.19 | 25.15 | 268,200 |
Jan 25, 2024 | 25.06 | 25.08 | 24.59 | 24.79 | 24.75 | 239,000 |
Jan 24, 2024 | 25.25 | 25.56 | 24.66 | 24.71 | 24.67 | 165,600 |
Jan 23, 2024 | 25.40 | 25.50 | 24.96 | 24.96 | 24.92 | 170,800 |
Jan 22, 2024 | 24.99 | 25.23 | 24.91 | 25.12 | 25.08 | 117,400 |
Jan 19, 2024 | 24.75 | 24.90 | 24.38 | 24.87 | 24.83 | 132,700 |
Jan 18, 2024 | 24.32 | 24.54 | 24.06 | 24.54 | 24.50 | 118,600 |
Jan 17, 2024 | 23.68 | 24.27 | 23.68 | 24.25 | 24.21 | 193,800 |
Jan 16, 2024 | 24.21 | 24.38 | 23.98 | 23.99 | 23.95 | 112,300 |
Jan 12, 2024 | 24.70 | 24.85 | 24.21 | 24.32 | 24.28 | 152,500 |
Jan 11, 2024 | 24.55 | 24.65 | 24.08 | 24.40 | 24.36 | 178,300 |
Jan 10, 2024 | 24.48 | 24.80 | 24.44 | 24.57 | 24.53 | 133,900 |
Jan 9, 2024 | 24.69 | 25.15 | 24.20 | 24.55 | 24.51 | 150,700 |
Jan 8, 2024 | 24.86 | 24.99 | 24.59 | 24.96 | 24.92 | 154,400 |
Jan 5, 2024 | 24.74 | 26.19 | 24.69 | 24.96 | 24.92 | 206,400 |
Jan 4, 2024 | 25.09 | 25.44 | 24.87 | 24.91 | 24.87 | 206,700 |
Jan 3, 2024 | 25.63 | 25.63 | 24.84 | 24.95 | 24.91 | 237,500 |
Jan 2, 2024 | 25.34 | 25.99 | 25.25 | 25.71 | 25.67 | 243,000 |
Dec 29, 2023 | 25.52 | 26.28 | 24.86 | 25.33 | 25.29 | 1,341,300 |
Dec 28, 2023 | 26.21 | 26.21 | 25.14 | 25.60 | 25.56 | 237,900 |
Dec 27, 2023 | 26.46 | 27.12 | 26.15 | 26.26 | 26.22 | 142,200 |
Dec 26, 2023 | 26.27 | 26.46 | 26.09 | 26.38 | 26.34 | 103,800 |
Dec 22, 2023 | 26.14 | 26.66 | 25.98 | 26.10 | 26.06 | 174,700 |
Dec 21, 2023 | 26.07 | 26.32 | 25.72 | 25.93 | 25.89 | 184,200 |
Dec 20, 2023 | 26.24 | 26.92 | 25.82 | 25.86 | 25.82 | 303,300 |
Dec 19, 2023 | 26.37 | 26.93 | 26.08 | 26.28 | 26.24 | 262,800 |
Dec 18, 2023 | 26.52 | 26.57 | 26.11 | 26.19 | 26.15 | 270,900 |
Dec 15, 2023 | 26.69 | 26.93 | 26.30 | 26.32 | 26.28 | 416,600 |
Dec 14, 2023 | 27.30 | 27.72 | 26.79 | 26.90 | 26.86 | 220,800 |
Dec 13, 2023 | 26.18 | 26.90 | 25.98 | 26.87 | 26.83 | 185,000 |
Dec 12, 2023 | 26.05 | 26.27 | 25.80 | 26.06 | 26.02 | 189,100 |
Dec 11, 2023 | 25.57 | 26.24 | 25.40 | 25.93 | 25.89 | 458,600 |
Dec 8, 2023 | 25.19 | 25.70 | 25.16 | 25.64 | 25.60 | 186,400 |
Dec 7, 2023 | 25.36 | 25.41 | 24.97 | 25.11 | 25.07 | 202,200 |
Dec 6, 2023 | 25.63 | 25.85 | 25.14 | 25.21 | 25.17 | 183,900 |
Dec 5, 2023 | 25.82 | 25.89 | 25.40 | 25.42 | 25.38 | 150,100 |
Dec 4, 2023 | 25.89 | 26.23 | 25.69 | 25.90 | 25.86 | 190,600 |
Dec 1, 2023 | 25.49 | 26.37 | 25.40 | 26.00 | 25.96 | 180,600 |
Nov 30, 2023 | 24.89 | 25.82 | 24.79 | 25.63 | 25.59 | 279,300 |
Nov 29, 2023 | 24.55 | 24.80 | 24.39 | 24.69 | 24.65 | 144,100 |
Nov 28, 2023 | 24.40 | 24.83 | 24.24 | 24.40 | 24.36 | 150,200 |
Nov 27, 2023 | 24.39 | 24.54 | 24.22 | 24.33 | 24.29 | 126,000 |
Nov 24, 2023 | 24.27 | 24.68 | 24.26 | 24.55 | 24.51 | 124,900 |
Nov 22, 2023 | 24.26 | 24.59 | 24.20 | 24.26 | 24.22 | 103,200 |
Nov 21, 2023 | 24.31 | 24.88 | 23.91 | 24.04 | 24.00 | 175,900 |
Nov 20, 2023 | 24.67 | 24.69 | 24.27 | 24.33 | 24.29 | 117,700 |
Nov 17, 2023 | 24.54 | 24.83 | 24.22 | 24.67 | 24.63 | 226,700 |
Nov 16, 2023 | 24.64 | 24.72 | 24.23 | 24.30 | 24.26 | 202,800 |
Nov 15, 2023 | 24.90 | 25.01 | 24.56 | 24.66 | 24.62 | 181,900 |
Nov 14, 2023 | 24.21 | 24.91 | 24.03 | 24.90 | 24.86 | 159,200 |
Nov 13, 2023 | 23.77 | 23.93 | 23.30 | 23.55 | 23.51 | 84,100 |
Nov 10, 2023 | 23.12 | 23.82 | 23.12 | 23.70 | 23.66 | 177,700 |
Nov 9, 2023 | 24.11 | 24.11 | 23.18 | 23.28 | 23.24 | 159,300 |
Nov 8, 2023 | 24.37 | 24.76 | 23.80 | 23.88 | 23.84 | 110,400 |
Nov 7, 2023 | 24.49 | 24.49 | 23.75 | 24.26 | 24.22 | 156,000 |
Nov 6, 2023 | 24.63 | 24.86 | 24.40 | 24.60 | 24.56 | 109,700 |
Nov 3, 2023 | 24.49 | 24.80 | 24.44 | 24.61 | 24.57 | 208,200 |
Nov 2, 2023 | 24.06 | 24.42 | 24.06 | 24.10 | 24.06 | 146,200 |
Nov 1, 2023 | 0.04 Dividend | |||||
Nov 1, 2023 | 24.17 | 24.17 | 23.51 | 23.84 | 23.80 | 187,400 |
Oct 31, 2023 | 24.14 | 24.60 | 23.56 | 24.21 | 24.13 | 215,200 |
Oct 30, 2023 | 24.02 | 24.30 | 23.75 | 24.17 | 24.09 | 123,500 |
Oct 27, 2023 | 23.35 | 24.95 | 23.17 | 23.71 | 23.63 | 148,700 |
Oct 26, 2023 | 23.08 | 23.91 | 22.62 | 23.22 | 23.15 | 115,600 |
Oct 25, 2023 | 22.88 | 23.10 | 22.65 | 22.88 | 22.81 | 100,000 |
Oct 24, 2023 | 23.16 | 23.40 | 23.02 | 23.08 | 23.01 | 128,000 |
Oct 23, 2023 | 23.45 | 23.67 | 22.59 | 23.07 | 23.00 | 380,100 |
Oct 20, 2023 | 24.05 | 24.05 | 23.46 | 23.47 | 23.39 | 168,200 |
Oct 19, 2023 | 24.24 | 24.47 | 23.96 | 24.00 | 23.92 | 88,500 |
Oct 18, 2023 | 24.38 | 24.47 | 24.15 | 24.34 | 24.26 | 130,200 |
Oct 17, 2023 | 24.05 | 24.69 | 24.00 | 24.59 | 24.51 | 110,000 |
Oct 16, 2023 | 24.33 | 24.64 | 24.00 | 24.10 | 24.02 | 65,400 |
Oct 13, 2023 | 24.46 | 24.46 | 24.07 | 24.11 | 24.03 | 101,000 |
Oct 12, 2023 | 24.46 | 24.46 | 24.03 | 24.40 | 24.32 | 69,300 |
Oct 11, 2023 | 24.19 | 24.42 | 23.96 | 24.39 | 24.31 | 59,000 |
Oct 10, 2023 | 24.31 | 24.40 | 24.15 | 24.19 | 24.11 | 70,300 |
Oct 9, 2023 | 23.85 | 24.31 | 23.74 | 24.23 | 24.15 | 46,700 |
Oct 6, 2023 | 24.04 | 24.37 | 23.72 | 24.05 | 23.97 | 158,700 |
Oct 5, 2023 | 24.16 | 24.16 | 23.74 | 24.04 | 23.96 | 108,900 |
Oct 4, 2023 | 24.26 | 24.29 | 23.78 | 24.10 | 24.02 | 64,800 |
Oct 3, 2023 | 24.46 | 24.91 | 23.93 | 24.21 | 24.13 | 94,600 |
Oct 2, 2023 | 24.61 | 24.84 | 24.48 | 24.65 | 24.57 | 130,900 |
Sep 29, 2023 | 24.85 | 24.94 | 24.59 | 24.76 | 24.68 | 92,800 |
Sep 28, 2023 | 24.62 | 24.95 | 24.62 | 24.78 | 24.70 | 65,100 |
Sep 27, 2023 | 24.25 | 24.88 | 24.25 | 24.69 | 24.61 | 116,700 |
Sep 26, 2023 | 24.36 | 24.48 | 24.01 | 24.20 | 24.12 | 63,500 |
Sep 25, 2023 | 24.14 | 24.71 | 23.87 | 24.52 | 24.44 | 88,800 |
Sep 22, 2023 | 24.49 | 24.72 | 24.12 | 24.15 | 24.07 | 80,600 |
Sep 21, 2023 | 24.28 | 24.61 | 24.22 | 24.50 | 24.42 | 60,300 |
Sep 20, 2023 | 24.72 | 24.82 | 24.33 | 24.39 | 24.31 | 110,500 |
Sep 19, 2023 | 24.91 | 24.91 | 24.47 | 24.58 | 24.50 | 70,200 |
Sep 18, 2023 | 24.96 | 25.22 | 24.80 | 24.86 | 24.78 | 74,200 |
Sep 15, 2023 | 24.87 | 25.03 | 24.78 | 24.89 | 24.81 | 216,100 |
Sep 14, 2023 | 24.40 | 24.83 | 24.40 | 24.83 | 24.75 | 65,600 |
Sep 13, 2023 | 24.20 | 24.27 | 23.95 | 24.16 | 24.08 | 82,800 |
Sep 12, 2023 | 24.21 | 24.52 | 24.09 | 24.21 | 24.13 | 68,800 |
Sep 11, 2023 | 24.37 | 24.46 | 24.08 | 24.19 | 24.11 | 69,000 |
Sep 8, 2023 | 24.33 | 24.54 | 24.12 | 24.30 | 24.22 | 89,400 |
Sep 7, 2023 | 24.83 | 25.36 | 24.31 | 24.38 | 24.30 | 122,300 |
Sep 6, 2023 | 25.26 | 25.51 | 24.69 | 24.82 | 24.74 | 63,500 |
Sep 5, 2023 | 26.30 | 26.30 | 25.12 | 25.20 | 25.12 | 100,000 |
Sep 1, 2023 | 26.33 | 26.89 | 26.33 | 26.47 | 26.39 | 112,700 |
Aug 31, 2023 | 26.11 | 26.81 | 26.11 | 26.20 | 26.12 | 185,000 |
Aug 30, 2023 | 25.99 | 26.23 | 25.98 | 26.12 | 26.04 | 88,800 |
Aug 29, 2023 | 25.82 | 26.13 | 25.82 | 26.13 | 26.05 | 43,300 |
Aug 28, 2023 | 25.80 | 26.02 | 25.69 | 25.88 | 25.80 | 58,400 |
Aug 25, 2023 | 25.75 | 25.76 | 25.45 | 25.68 | 25.60 | 45,000 |
Aug 24, 2023 | 25.68 | 25.95 | 25.59 | 25.73 | 25.65 | 41,600 |
Aug 23, 2023 | 25.48 | 25.96 | 25.36 | 25.76 | 25.68 | 49,800 |
Aug 22, 2023 | 25.40 | 25.58 | 25.34 | 25.54 | 25.46 | 83,100 |
Aug 21, 2023 | 25.55 | 25.56 | 25.32 | 25.44 | 25.36 | 49,900 |
Aug 18, 2023 | 25.55 | 25.86 | 25.43 | 25.56 | 25.48 | 92,000 |
Aug 17, 2023 | 25.70 | 25.99 | 25.67 | 25.71 | 25.63 | 75,100 |
Aug 16, 2023 | 25.93 | 26.31 | 25.66 | 25.68 | 25.60 | 76,200 |
Aug 15, 2023 | 26.11 | 26.28 | 25.98 | 26.00 | 25.92 | 55,200 |
Aug 14, 2023 | 26.30 | 26.30 | 25.95 | 26.18 | 26.10 | 51,200 |
Aug 11, 2023 | 25.72 | 26.44 | 25.72 | 26.34 | 26.26 | 94,800 |
Aug 10, 2023 | 25.66 | 25.87 | 25.62 | 25.83 | 25.75 | 80,100 |
Aug 9, 2023 | 25.42 | 25.75 | 25.31 | 25.65 | 25.57 | 96,600 |
Aug 8, 2023 | 25.27 | 25.58 | 25.04 | 25.50 | 25.42 | 82,600 |
Aug 7, 2023 | 25.87 | 25.88 | 25.25 | 25.54 | 25.46 | 123,500 |
Aug 4, 2023 | 25.90 | 26.24 | 25.56 | 25.69 | 25.61 | 152,600 |
Aug 3, 2023 | 26.36 | 26.36 | 25.65 | 25.83 | 25.75 | 101,300 |
Aug 2, 2023 | 0.04 Dividend | |||||
Aug 2, 2023 | 25.90 | 26.47 | 25.90 | 26.37 | 26.29 | 187,900 |
Aug 1, 2023 | 25.62 | 26.86 | 25.26 | 25.86 | 25.74 | 196,100 |
Jul 31, 2023 | 27.28 | 27.41 | 25.71 | 25.76 | 25.64 | 196,500 |
Jul 28, 2023 | 27.48 | 28.26 | 27.31 | 27.32 | 27.19 | 242,000 |
Jul 27, 2023 | 27.38 | 27.93 | 26.57 | 27.25 | 27.12 | 249,400 |
Jul 26, 2023 | 28.36 | 28.59 | 27.55 | 27.89 | 27.76 | 196,500 |
Jul 25, 2023 | 27.83 | 28.93 | 27.80 | 28.44 | 28.30 | 323,700 |
Jul 24, 2023 | 27.59 | 28.15 | 27.46 | 27.97 | 27.84 | 85,500 |
Jul 21, 2023 | 27.92 | 27.97 | 27.66 | 27.68 | 27.55 | 77,200 |
Jul 20, 2023 | 27.90 | 27.96 | 27.65 | 27.86 | 27.73 | 50,700 |
Jul 19, 2023 | 27.61 | 27.82 | 27.44 | 27.79 | 27.66 | 102,400 |
Jul 18, 2023 | 27.50 | 27.92 | 27.48 | 27.70 | 27.57 | 61,900 |
Jul 17, 2023 | 27.48 | 27.92 | 27.48 | 27.54 | 27.41 | 74,000 |
Jul 14, 2023 | 27.42 | 27.56 | 26.90 | 27.56 | 27.43 | 72,700 |
Jul 13, 2023 | 27.63 | 27.85 | 27.30 | 27.46 | 27.33 | 83,900 |
Jul 12, 2023 | 27.32 | 27.98 | 27.20 | 27.64 | 27.51 | 287,800 |
Jul 11, 2023 | 27.44 | 27.56 | 26.77 | 26.92 | 26.79 | 100,200 |
Jul 10, 2023 | 27.36 | 27.88 | 27.25 | 27.33 | 27.20 | 81,500 |
Jul 7, 2023 | 27.34 | 27.84 | 27.34 | 27.49 | 27.36 | 93,700 |
Jul 6, 2023 | 27.19 | 27.51 | 26.95 | 27.25 | 27.12 | 94,700 |
Jul 5, 2023 | 27.75 | 27.84 | 27.44 | 27.53 | 27.40 | 79,700 |
Jul 3, 2023 | 27.31 | 27.96 | 27.28 | 27.86 | 27.73 | 39,200 |
Jun 30, 2023 | 27.78 | 27.78 | 27.43 | 27.49 | 27.36 | 74,800 |
Jun 29, 2023 | 26.87 | 27.53 | 26.87 | 27.46 | 27.33 | 94,300 |
Jun 28, 2023 | 26.63 | 27.01 | 26.44 | 26.73 | 26.60 | 100,700 |
Jun 27, 2023 | 26.06 | 26.69 | 25.93 | 26.60 | 26.47 | 97,700 |
Jun 26, 2023 | 25.74 | 26.18 | 25.58 | 26.12 | 26.00 | 93,400 |
Jun 23, 2023 | 25.79 | 26.67 | 25.48 | 25.73 | 25.61 | 316,300 |
Jun 22, 2023 | 25.96 | 26.24 | 25.47 | 26.13 | 26.01 | 170,300 |
Jun 21, 2023 | 26.28 | 26.56 | 25.91 | 25.97 | 25.85 | 144,800 |
Jun 20, 2023 | 26.90 | 26.90 | 26.38 | 26.42 | 26.29 | 151,000 |
Jun 16, 2023 | 27.23 | 27.50 | 26.80 | 26.98 | 26.85 | 242,500 |
Jun 15, 2023 | 27.27 | 27.50 | 27.14 | 27.34 | 27.21 | 99,100 |
Jun 14, 2023 | 27.72 | 27.88 | 27.19 | 27.32 | 27.19 | 99,900 |
Jun 13, 2023 | 27.63 | 28.09 | 27.60 | 27.62 | 27.49 | 78,300 |
Jun 12, 2023 | 27.63 | 27.74 | 27.01 | 27.50 | 27.37 | 90,000 |
Jun 9, 2023 | 28.08 | 28.14 | 27.58 | 27.70 | 27.57 | 87,700 |
Jun 8, 2023 | 28.63 | 28.79 | 27.89 | 28.20 | 28.07 | 150,700 |
Jun 7, 2023 | 27.58 | 29.07 | 27.58 | 28.77 | 28.63 | 163,900 |
Jun 6, 2023 | 26.49 | 27.64 | 26.49 | 27.53 | 27.40 | 101,100 |
Jun 5, 2023 | 26.53 | 26.79 | 26.04 | 26.60 | 26.47 | 74,900 |
Jun 2, 2023 | 25.90 | 26.75 | 25.50 | 26.71 | 26.58 | 124,400 |
Jun 1, 2023 | 25.28 | 25.60 | 25.16 | 25.52 | 25.40 | 67,200 |
May 31, 2023 | 25.62 | 25.80 | 25.07 | 25.31 | 25.19 | 185,600 |
May 30, 2023 | 25.62 | 25.86 | 25.44 | 25.75 | 25.63 | 42,000 |
May 26, 2023 | 25.50 | 25.80 | 25.43 | 25.62 | 25.50 | 64,200 |
May 25, 2023 | 25.86 | 26.08 | 25.28 | 25.49 | 25.37 | 95,800 |
May 24, 2023 | 26.16 | 26.20 | 25.87 | 26.03 | 25.91 | 99,200 |
May 23, 2023 | 26.30 | 26.70 | 26.03 | 26.23 | 26.11 | 117,800 |
May 22, 2023 | 25.71 | 26.42 | 25.53 | 26.25 | 26.13 | 90,900 |
May 19, 2023 | 26.03 | 26.24 | 25.41 | 25.42 | 25.30 | 88,900 |
May 18, 2023 | 25.41 | 25.66 | 25.23 | 25.59 | 25.47 | 81,500 |
May 17, 2023 | 25.60 | 26.35 | 24.92 | 25.43 | 25.31 | 143,300 |
May 16, 2023 | 25.44 | 25.44 | 25.05 | 25.33 | 25.21 | 116,300 |
May 15, 2023 | 25.55 | 25.79 | 25.41 | 25.62 | 25.50 | 60,800 |
May 12, 2023 | 25.49 | 25.69 | 25.13 | 25.38 | 25.26 | 64,600 |
May 11, 2023 | 24.91 | 25.60 | 24.76 | 25.58 | 25.46 | 124,400 |
May 10, 2023 | 25.57 | 25.69 | 24.88 | 25.18 | 25.06 | 65,400 |
May 9, 2023 | 25.36 | 25.43 | 25.02 | 25.22 | 25.10 | 44,300 |
May 8, 2023 | 25.59 | 25.66 | 25.23 | 25.48 | 25.36 | 62,800 |
May 5, 2023 | 25.40 | 25.60 | 25.01 | 25.35 | 25.23 | 104,400 |
May 4, 2023 | 25.61 | 25.61 | 25.00 | 25.05 | 24.93 | 81,100 |
May 3, 2023 | 0.04 Dividend | |||||
May 3, 2023 | 25.68 | 26.22 | 25.62 | 25.67 | 25.55 | 105,800 |
May 2, 2023 | 25.92 | 26.02 | 25.09 | 25.73 | 25.57 | 125,700 |
May 1, 2023 | 25.45 | 26.26 | 25.45 | 26.08 | 25.92 | 111,500 |
Apr 28, 2023 | 25.28 | 25.64 | 25.24 | 25.41 | 25.25 | 99,100 |
Apr 27, 2023 | 25.52 | 25.59 | 25.09 | 25.28 | 25.12 | 90,700 |
Apr 26, 2023 | 25.97 | 26.18 | 25.17 | 25.30 | 25.14 | 98,300 |
Apr 25, 2023 | 26.54 | 27.11 | 26.08 | 26.15 | 25.99 | 62,400 |
Related Tickers
SLGN Silgan Holdings Inc.
47.32
+0.19%
REYN Reynolds Consumer Products Inc.
28.71
+0.28%
MYE Myers Industries, Inc.
22.01
-0.05%
PACK Ranpak Holdings Corp.
7.39
-0.67%
KRT Karat Packaging Inc.
27.05
-0.51%
SON Sonoco Products Company
56.61
+0.86%
SEE Sealed Air Corporation
31.72
+0.76%
GEF Greif, Inc.
62.35
+0.37%
GPK Graphic Packaging Holding Company
27.41
+1.22%
BERY Berry Global Group, Inc.
56.91
+0.96%