TriMas Rg
TRS
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 17:25:51
Bid
11/04/2025 - 17:26:00
Bid
Volume 		Ask
11/04/2025 - 17:26:00
Ask
Volume
33.42
-2.70 ( -7.48% )
33.35
100
33.54
200
More information

History data

Date Local exchange time Volume Price
11/04/2025 11:25 25 33.42
11/04/2025 11:25 25 33.42
11/04/2025 11:25 25 33.42
11/04/2025 11:25 25 33.42
11/04/2025 11:25 300 33.5308
11/04/2025 11:25 25 33.42
11/04/2025 11:25 25 33.42
11/04/2025 11:25 100 33.42
11/04/2025 11:25 1 33.475
11/04/2025 11:25 4 33.5329
11/04/2025 11:25 21 33.6784
11/04/2025 11:25 14 33.475
11/04/2025 11:25 11 33.5327
11/04/2025 11:25 9 33.4918
11/04/2025 11:25 49 33.475
11/04/2025 11:25 11 33.42
11/04/2025 11:25 86 33.42
11/04/2025 11:25 400 33.475
11/04/2025 11:25 7 33.54
11/04/2025 11:25 600 33.483
11/04/2025 11:25 5 33.4463
11/04/2025 11:25 4 33.554
11/04/2025 11:25 50 33.4945
11/04/2025 11:25 15 33.5543
11/04/2025 11:24 1 33.5399
11/04/2025 11:24 1 33.514
11/04/2025 11:24 34 33.47
11/04/2025 11:24 1 33.47
11/04/2025 11:24 100 33.47
11/04/2025 11:24 9 33.47
11/04/2025 11:24 2 33.5556
11/04/2025 11:24 4 33.5581
11/04/2025 11:24 15 33.5586
11/04/2025 11:24 1 33.512
11/04/2025 11:24 1 33.47
11/04/2025 11:24 20 33.47
11/04/2025 11:24 60 33.47
11/04/2025 11:24 25 33.46
11/04/2025 11:24 20 33.47
11/04/2025 11:24 13 33.47
11/04/2025 11:24 13 33.47
11/04/2025 11:24 13 33.47
11/04/2025 11:24 15 33.6978
11/04/2025 11:24 31 33.47
11/04/2025 11:24 100 33.45
11/04/2025 11:24 20 33.48
11/04/2025 11:24 39 33.48
11/04/2025 11:24 3 33.48
11/04/2025 11:24 4 33.5669
11/04/2025 11:24 17 33.48
11/04/2025 11:24 50 33.48
11/04/2025 11:24 14 33.5674
11/04/2025 11:24 100 33.53
11/04/2025 11:24 100 33.53
11/04/2025 11:24 100 33.53
11/04/2025 11:24 100 33.52
11/04/2025 11:24 100 33.53
11/04/2025 11:24 100 33.52
11/04/2025 11:24 16 33.53
11/04/2025 11:24 100 33.53
11/04/2025 11:24 1 33.46
11/04/2025 11:24 7 33.47
11/04/2025 11:24 18 33.47
11/04/2025 11:24 25 33.51
11/04/2025 11:24 50 33.51
11/04/2025 11:24 1 33.51
11/04/2025 11:24 15 33.51
11/04/2025 11:24 30 33.51
11/04/2025 11:24 2 33.51
11/04/2025 11:24 1 33.50
11/04/2025 11:24 1 33.51
11/04/2025 11:24 1 33.45
11/04/2025 11:24 7 33.51
11/04/2025 11:24 2 33.51
11/04/2025 11:24 8 33.51
11/04/2025 11:24 9 33.51
11/04/2025 11:24 12 33.51
11/04/2025 11:24 1 33.51
11/04/2025 11:24 30 33.51
11/04/2025 11:24 5 33.52
11/04/2025 11:24 25 33.52
11/04/2025 11:24 7 33.52
11/04/2025 11:24 100 33.51
11/04/2025 11:24 1 33.51
11/04/2025 11:24 11 33.51
11/04/2025 11:24 11 33.51
11/04/2025 11:24 100 33.51
11/04/2025 11:24 5 33.51
11/04/2025 11:24 50 33.51
11/04/2025 11:24 10 33.51
11/04/2025 11:24 50 33.51
11/04/2025 11:24 100 33.50
11/04/2025 11:24 50 33.50
11/04/2025 11:24 40 33.51
11/04/2025 11:24 50 33.50
11/04/2025 11:24 100 33.50
11/04/2025 11:24 1 33.51
11/04/2025 11:24 50 33.49
11/04/2025 11:24 46 33.50
11/04/2025 11:24 77 33.50
11/04/2025 11:24 23 33.50
11/04/2025 11:24 100 33.50
11/04/2025 11:24 20 33.51
11/04/2025 11:24 5 33.50
11/04/2025 11:24 200 33.51
11/04/2025 11:24 100 33.51
11/04/2025 11:24 41 33.48
11/04/2025 11:24 100 33.50
11/04/2025 11:24 100 33.49
11/04/2025 11:24 41 33.48
11/04/2025 11:24 10 33.50
11/04/2025 11:24 10 33.50
11/04/2025 11:24 100 33.45
11/04/2025 11:24 1 33.45
11/04/2025 11:24 100 33.45
11/04/2025 11:24 1 33.45
11/04/2025 11:24 1 33.45
11/04/2025 11:24 1 33.45
11/04/2025 11:24 87 33.45
11/04/2025 11:23 100 33.43
11/04/2025 11:23 100 33.43
11/04/2025 11:23 25 33.46
11/04/2025 11:23 24 33.45
11/04/2025 11:23 100 33.45
11/04/2025 11:23 6 33.47
11/04/2025 11:23 25 33.47
11/04/2025 11:23 25 33.47
11/04/2025 11:23 25 33.46
11/04/2025 11:23 19 33.46
11/04/2025 11:23 70 33.46
11/04/2025 11:23 30 33.47
11/04/2025 11:23 20 33.49
11/04/2025 11:23 100 33.47
11/04/2025 11:23 45 33.46
11/04/2025 11:23 45 33.47
11/04/2025 11:23 10 33.47
11/04/2025 11:23 90 33.47
11/04/2025 11:23 10 33.47
11/04/2025 11:23 100 33.47
11/04/2025 11:23 40 33.485
11/04/2025 11:23 60 33.485
11/04/2025 11:23 50 33.50
11/04/2025 11:23 16 33.50
11/04/2025 11:23 100 33.455
11/04/2025 11:23 100 33.455
11/04/2025 11:23 100 33.46
11/04/2025 11:23 50 33.45
11/04/2025 11:23 25 33.48
11/04/2025 11:23 16 33.46
11/04/2025 11:23 55 33.49
11/04/2025 11:23 100 33.50
11/04/2025 11:23 100 33.50
11/04/2025 11:23 1 33.50
11/04/2025 11:23 1 33.50
11/04/2025 11:23 57 33.50
11/04/2025 11:23 42 33.50
11/04/2025 11:23 1 33.50
11/04/2025 11:23 9 33.50
11/04/2025 11:23 45 33.50
11/04/2025 11:23 79 33.50
11/04/2025 11:23 127 33.5101
11/04/2025 11:23 503 33.5101
11/04/2025 11:23 100 33.51
11/04/2025 11:23 100 33.51
11/04/2025 11:23 100 33.51
11/04/2025 11:23 269 33.5201
11/04/2025 11:23 1 33.52
11/04/2025 11:23 269 33.52
11/04/2025 11:23 1 33.52
11/04/2025 11:23 11 33.53
11/04/2025 11:23 100 33.55
11/04/2025 11:23 100 33.56
11/04/2025 11:23 100 33.56
11/04/2025 11:23 200 33.56
11/04/2025 11:23 8 33.56
11/04/2025 11:23 2 33.55
11/04/2025 11:23 1 33.56
11/04/2025 11:23 56 33.56
11/04/2025 11:23 1 33.66
11/04/2025 11:23 30 33.55
11/04/2025 11:23 3 33.55
11/04/2025 11:23 2 33.55
11/04/2025 11:23 41 33.55
11/04/2025 11:23 20 33.55
11/04/2025 11:23 9 33.605
11/04/2025 11:23 1 33.57
11/04/2025 11:23 29 33.56
11/04/2025 11:23 44 33.56
11/04/2025 11:23 1 33.605
11/04/2025 11:23 2 33.56
11/04/2025 11:23 100 33.56
11/04/2025 11:23 70 33.57
11/04/2025 11:23 15 33.57
11/04/2025 11:23 15 33.57
11/04/2025 11:23 54 33.57
11/04/2025 11:23 2 33.59
11/04/2025 11:23 9 33.59
11/04/2025 11:23 4 33.6578
11/04/2025 11:23 18 33.60
11/04/2025 11:23 19 33.56
11/04/2025 11:23 31 33.56
11/04/2025 11:23 50 33.59
11/04/2025 11:23 13 33.6596
11/04/2025 11:23 1 33.61
11/04/2025 11:23 80 33.66
11/04/2025 11:23 20 33.655
11/04/2025 11:23 15 33.65
11/04/2025 11:23 11 33.66
11/04/2025 11:23 100 33.65
11/04/2025 11:23 100 33.65
11/04/2025 11:23 100 33.63
11/04/2025 11:23 100 33.62
11/04/2025 11:23 100 33.66
11/04/2025 11:23 100 33.65
11/04/2025 11:23 20 33.63
11/04/2025 11:23 20 33.62
11/04/2025 11:23 100 33.65
11/04/2025 11:23 9 33.65
11/04/2025 11:23 91 33.65
11/04/2025 11:23 30 33.63
11/04/2025 11:23 29 33.64
11/04/2025 11:23 100 33.66
11/04/2025 11:23 100 33.65
11/04/2025 11:23 71 33.65
11/04/2025 11:23 29 33.65
11/04/2025 11:23 1 33.65
11/04/2025 11:23 25 33.64
11/04/2025 11:23 45 33.63
11/04/2025 11:23 100 33.63
11/04/2025 11:23 30 33.61
11/04/2025 11:23 15 33.65
11/04/2025 11:23 7 33.66
11/04/2025 11:23 100 33.66
11/04/2025 11:23 100 33.66
11/04/2025 11:23 100 33.66
11/04/2025 11:23 5 33.66
11/04/2025 11:23 34 33.66
11/04/2025 11:23 55 33.66
11/04/2025 11:23 45 33.66
11/04/2025 11:23 100 33.65
11/04/2025 11:23 100 33.65
11/04/2025 11:23 100 33.65
11/04/2025 11:23 100 33.64
11/04/2025 11:23 100 33.63
11/04/2025 11:23 110 33.61
11/04/2025 11:23 45 33.61
11/04/2025 11:23 31 33.767
11/04/2025 11:23 1 33.61
11/04/2025 11:23 1 33.61
11/04/2025 11:23 4 33.6748
11/04/2025 11:23 1 33.61
11/04/2025 11:23 54 33.62
11/04/2025 11:23 16 33.63
11/04/2025 11:23 20 33.605
11/04/2025 11:23 30 33.69
11/04/2025 11:23 20 33.6075
11/04/2025 11:23 20 33.6075
11/04/2025 11:23 88 33.605
11/04/2025 11:23 9 33.605
11/04/2025 11:23 7 33.61
11/04/2025 11:23 100 33.605
11/04/2025 11:23 2 33.605
11/04/2025 11:23 14 33.615
11/04/2025 11:23 6 33.65
11/04/2025 11:23 3 33.65
11/04/2025 11:23 3 33.65
11/04/2025 11:23 43 33.62
11/04/2025 11:23 57 33.62
11/04/2025 11:23 70 33.67
11/04/2025 11:23 29 33.67
11/04/2025 11:23 5 33.67
11/04/2025 11:23 16 33.68
11/04/2025 11:23 16 33.68
11/04/2025 11:23 1 33.65
11/04/2025 11:23 21 33.65
11/04/2025 11:23 30 33.62
11/04/2025 11:23 13 33.62
11/04/2025 11:23 127 33.62
11/04/2025 11:23 21 33.63
11/04/2025 11:23 100 33.64
11/04/2025 11:23 100 33.65
11/04/2025 11:23 2 33.65
11/04/2025 11:23 100 33.67
11/04/2025 11:23 9 33.67
11/04/2025 11:23 5 33.69
11/04/2025 11:23 100 33.68
11/04/2025 11:23 9 33.70
11/04/2025 11:23 1 33.70
11/04/2025 11:23 62 33.69
11/04/2025 11:23 43 33.69
11/04/2025 11:23 100 33.69
11/04/2025 11:23 100 33.69
11/04/2025 11:23 62 33.70
11/04/2025 11:23 21 33.70
11/04/2025 11:23 12 33.7184
11/04/2025 11:22 1 33.765
11/04/2025 11:22 5 33.7316
11/04/2025 11:22 14 33.7316
11/04/2025 11:22 2 33.7316
11/04/2025 11:22 1 33.765
11/04/2025 11:22 150 33.765
11/04/2025 11:22 1 33.765
11/04/2025 11:22 38 33.70
11/04/2025 11:22 1 33.765
11/04/2025 11:22 14 33.7315
11/04/2025 11:22 4 33.7315
11/04/2025 11:22 100 33.7786
11/04/2025 11:22 1 33.765
11/04/2025 11:22 500 33.70
11/04/2025 11:22 1 33.765
11/04/2025 11:21 8 33.71
11/04/2025 11:21 1 33.71
11/04/2025 11:21 100 33.715
11/04/2025 11:21 1 33.765
11/04/2025 11:21 4 33.7838
11/04/2025 11:21 1 33.765
11/04/2025 11:21 1 33.81
11/04/2025 11:21 1 33.765
11/04/2025 11:21 1 33.765
11/04/2025 11:21 67 33.7138
11/04/2025 11:21 3 33.7138
11/04/2025 11:21 25 33.765
11/04/2025 11:21 25 33.765
11/04/2025 11:21 31 33.73
11/04/2025 11:21 25 33.73
11/04/2025 11:21 25 33.73
11/04/2025 11:21 200 33.73
11/04/2025 11:21 200 33.73
11/04/2025 11:21 77 33.73
11/04/2025 11:21 11 33.74
11/04/2025 11:21 11 33.79
11/04/2025 11:21 33 33.78
11/04/2025 11:21 23 33.73
11/04/2025 11:21 22 33.73
11/04/2025 11:21 128 33.73
11/04/2025 11:21 44 33.76
11/04/2025 11:21 50 33.73
11/04/2025 11:21 100 33.73
11/04/2025 11:21 133 33.73
11/04/2025 11:21 67 33.73
11/04/2025 11:21 100 33.73
11/04/2025 11:21 3 33.73
11/04/2025 11:21 1 33.82
11/04/2025 11:21 20 33.73
11/04/2025 11:21 50 33.74
11/04/2025 11:21 20 33.75
11/04/2025 11:20 100 33.82
11/04/2025 11:20 2 33.7983