Trinity Industries (NY: TRN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	38.19	38.38	36.88	37.37	387,933	-0.50(-1.32%)
Nov 13, 2024	38.50	38.51	37.67	37.87	470,251	-0.41(-1.07%)
Nov 12, 2024	38.17	38.69	38.00	38.28	1,733,902	+0.08(+0.21%)
Nov 11, 2024	37.70	38.36	37.52	38.20	610,096	+1.06(+2.85%)
Nov 08, 2024	36.87	37.53	36.81	37.14	662,389	+0.28(+0.76%)
Nov 07, 2024	36.91	37.35	36.39	36.86	703,756	-0.14(-0.38%)
Nov 06, 2024	35.99	37.54	35.74	37.00	993,747	+3.20(+9.47%)
Nov 05, 2024	32.88	33.95	32.88	33.80	352,431	+0.79(+2.39%)
Nov 04, 2024	32.30	33.33	32.26	33.01	370,670	+0.43(+1.32%)
Nov 01, 2024	34.46	34.51	32.47	32.58	704,768	-1.70(-4.96%)
Oct 31, 2024	34.54	35.80	34.27	34.28	435,606	-1.45(-4.06%)
Oct 30, 2024	35.52	36.11	35.52	35.73	469,221	+0.09(+0.25%)
Oct 29, 2024	35.94	35.99	35.52	35.64	315,835	-0.51(-1.41%)
Oct 28, 2024	35.72	36.40	35.69	36.15	450,668	+0.71(+2.00%)
Oct 25, 2024	35.98	36.10	35.43	35.44	390,499	-0.32(-0.89%)
Oct 24, 2024	35.03	35.79	35.01	35.76	534,426	+1.00(+2.88%)
Oct 23, 2024	34.68	34.93	34.55	34.76	362,120	-0.02(-0.06%)
Oct 22, 2024	34.39	34.81	33.97	34.78	381,404	+0.59(+1.73%)
Oct 21, 2024	34.71	35.35	34.19	34.19	611,405	-1.15(-3.25%)
Oct 18, 2024	35.51	35.70	35.28	35.34	326,931	+0.14(+0.40%)
Oct 17, 2024	35.73	35.73	34.98	35.20	375,589	-0.57(-1.59%)
Oct 16, 2024	35.63	36.30	35.60	35.77	522,091	+0.56(+1.59%)
Oct 15, 2024	36.22	36.45	35.21	35.21	1,021,424	-1.14(-3.14%)
Oct 14, 2024	35.52	36.41	34.98	36.35	393,908	+0.65(+1.81%)
Oct 11, 2024	35.30	36.42	35.30	35.70	611,694	+0.52(+1.47%)
Oct 10, 2024	34.70	35.38	34.48	35.19	486,611	+0.35(+1.00%)
Oct 09, 2024	33.82	35.00	33.82	34.84	683,442	+0.87(+2.57%)
Oct 08, 2024	33.93	34.00	33.48	33.97	589,762	+0.07(+0.20%)
Oct 07, 2024	33.52	34.17	33.51	33.90	420,471	+0.17(+0.50%)
Oct 04, 2024	33.62	33.74	33.28	33.73	262,724	+0.66(+1.98%)
Oct 03, 2024	33.28	33.31	32.64	33.08	299,034	-0.49(-1.45%)
Oct 02, 2024	33.58	33.86	33.31	33.56	347,008	-0.17(-0.50%)
Oct 01, 2024	34.39	34.47	33.47	33.73	451,624	-0.84(-2.44%)
Sep 30, 2024	34.07	34.70	33.75	34.57	530,108	+0.47(+1.37%)
Sep 27, 2024	34.03	34.47	33.83	34.11	458,692	+0.43(+1.27%)
Sep 26, 2024	34.14	34.46	33.68	33.68	391,839	-0.11(-0.32%)
Sep 25, 2024	33.99	34.19	33.65	33.79	416,030	-0.14(-0.41%)
Sep 24, 2024	33.94	34.03	33.54	33.93	307,416	+0.19(+0.56%)
Sep 23, 2024	34.07	34.24	33.67	33.74	365,633	-0.20(-0.58%)
Sep 20, 2024	33.78	34.38	33.46	33.94	1,606,070	+0.07(+0.21%)
Sep 19, 2024	33.70	33.88	32.91	33.87	560,543	+0.92(+2.80%)
Sep 18, 2024	32.90	33.71	32.32	32.95	567,083	+0.07(+0.21%)
Sep 17, 2024	32.58	33.18	32.42	32.88	485,783	+0.61(+1.88%)
Sep 16, 2024	31.87	32.33	31.74	32.27	375,609	+0.62(+1.94%)
Sep 13, 2024	30.91	31.76	30.72	31.66	731,280	+1.12(+3.67%)
Sep 12, 2024	30.51	30.78	30.23	30.53	564,334	+0.26(+0.85%)
Sep 11, 2024	30.13	30.47	29.43	30.28	433,531	-0.10(-0.33%)
Sep 10, 2024	30.36	30.41	29.89	30.38	402,535	+0.06(+0.20%)
Sep 09, 2024	30.56	30.68	30.20	30.32	527,318	-0.50(-1.61%)
Sep 06, 2024	32.12	32.36	30.54	30.81	553,047	-1.36(-4.23%)
Sep 05, 2024	31.92	32.22	31.35	32.17	442,267	+0.33(+1.03%)
Sep 04, 2024	31.72	32.02	31.55	31.84	397,714	-0.05(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.