Trinity Industries (NY: TRN )

26.17 -0.89 (-3.29%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.139 3.183 2.969 3.006 0 -0.18(-5.58%)
Jan 29, 2009 3.306 3.311 3.141 3.183 7,124,735 -0.25(-7.23%)
Jan 28, 2009 3.481 3.619 3.301 3.431 8,377,368 -0.05(-1.35%)
Jan 27, 2009 3.437 3.525 3.395 3.478 2,674,963 +0.09(+2.54%)
Jan 26, 2009 3.439 3.551 3.322 3.392 3,613,268 +0.00(+0.08%)
Jan 23, 2009 3.264 3.468 3.243 3.390 4,994,590 -0.01(-0.15%)
Jan 22, 2009 3.431 3.510 3.303 3.395 4,614,177 -0.09(-2.48%)
Jan 21, 2009 3.374 3.494 3.303 3.481 4,451,518 +0.20(+6.22%)
Jan 20, 2009 3.478 3.502 3.249 3.277 5,601,928 -0.24(-6.76%)
Jan 16, 2009 3.632 3.708 3.363 3.515 0 -0.01(-0.22%)
Jan 15, 2009 3.528 3.611 3.290 3.523 6,558,614 -0.00(-0.07%)
Jan 14, 2009 3.656 3.711 3.502 3.525 6,973,369 -0.20(-5.40%)
Jan 13, 2009 3.792 3.870 3.639 3.726 5,281,101 -0.11(-2.93%)
Jan 12, 2009 4.168 4.264 3.768 3.839 5,228,699 -0.29(-6.96%)
Jan 09, 2009 4.463 4.463 4.097 4.126 7,299,530 -0.31(-6.95%)
Jan 08, 2009 4.322 4.478 4.183 4.434 6,175,191 +0.08(+1.80%)
Jan 07, 2009 4.570 4.638 4.215 4.356 6,467,967 -0.32(-6.82%)
Jan 06, 2009 4.533 4.724 4.439 4.674 5,243,622 +0.18(+4.07%)
Jan 05, 2009 4.617 4.625 4.418 4.492 5,902,903 +0.03(+0.64%)
Jan 02, 2009 4.136 4.539 4.126 4.463 0 +0.35(+8.44%)
Jan 01, 2009 3.920 4.181 3.883 4.115 0 +0.00(+0.00%)
Dec 31, 2008 3.920 4.181 3.883 4.115 4,241,856 +0.20(+5.07%)
Dec 30, 2008 3.857 3.917 3.826 3.917 3,377,831 +0.08(+2.18%)
Dec 29, 2008 3.857 3.951 3.722 3.833 2,463,195 -0.08(-2.13%)
Dec 26, 2008 3.797 3.943 3.747 3.917 1,743,800 +0.13(+3.38%)
Dec 24, 2008 3.745 3.823 3.659 3.789 1,155,495 +0.04(+1.19%)
Dec 23, 2008 3.836 3.948 3.640 3.745 3,846,091 -0.10(-2.52%)
Dec 22, 2008 4.037 4.045 3.732 3.841 3,972,826 -0.20(-4.91%)
Dec 19, 2008 4.055 4.100 3.894 4.040 6,547,788 +0.03(+0.78%)
Dec 18, 2008 4.191 4.243 3.904 4.008 5,035,695 -0.13(-3.15%)
Dec 17, 2008 3.747 4.262 3.721 4.139 5,435,431 +0.27(+7.02%)
Dec 16, 2008 3.653 3.883 3.606 3.867 4,386,896 +0.26(+7.16%)
Dec 15, 2008 3.865 3.956 3.554 3.609 4,520,911 -0.21(-5.54%)
Dec 12, 2008 3.536 3.849 3.429 3.820 4,669,049 +0.16(+4.43%)
Dec 11, 2008 3.852 3.969 3.580 3.659 5,269,996 -0.20(-5.08%)
Dec 10, 2008 3.844 3.948 3.771 3.854 6,092,238 +0.06(+1.58%)
Dec 09, 2008 3.888 3.891 3.660 3.794 5,707,142 -0.12(-3.07%)
Dec 08, 2008 3.630 4.170 3.630 3.914 7,619,476 +0.42(+11.87%)
Dec 05, 2008 3.264 3.525 3.089 3.499 5,677,130 +0.18(+5.35%)
Dec 04, 2008 3.551 3.695 3.209 3.322 5,633,658 -0.31(-8.42%)
Dec 03, 2008 3.400 3.745 3.366 3.627 5,362,228 +0.11(+3.04%)
Dec 02, 2008 3.264 3.538 3.222 3.520 5,875,124 +0.35(+11.13%)
Dec 01, 2008 3.729 3.776 3.165 3.168 6,380,679 -0.72(-18.43%)
Nov 28, 2008 3.771 3.904 3.739 3.883 3,671,595 +0.02(+0.61%)
Nov 26, 2008 3.429 3.930 3.345 3.860 7,967,978 +0.34(+9.73%)
Nov 25, 2008 3.395 3.536 3.160 3.517 7,921,205 +0.19(+5.81%)
Nov 24, 2008 2.982 3.369 2.853 3.324 12,742,873 +0.64(+23.71%)
Nov 21, 2008 2.690 2.705 2.439 2.687 10,847,515 +0.04(+1.48%)
Nov 20, 2008 3.019 3.134 2.640 2.648 12,660,537 -0.51(-16.06%)
Nov 19, 2008 3.601 3.625 3.155 3.155 4,713,026 -0.45(-12.46%)
Nov 18, 2008 3.656 3.721 3.408 3.604 5,794,556 -0.06(-1.57%)
Nov 17, 2008 3.643 3.771 3.580 3.661 6,225,058 +0.02(+0.65%)
Nov 14, 2008 3.995 3.995 3.632 3.638 0 -0.45(-10.93%)
Nov 13, 2008 3.596 4.144 3.452 4.084 8,984,703 +0.44(+11.95%)
Nov 12, 2008 3.920 3.948 3.630 3.648 8,860,364 -0.39(-9.64%)
Nov 11, 2008 4.178 4.183 3.810 4.037 10,753,230 -0.13(-3.01%)
Nov 10, 2008 4.343 4.455 4.108 4.162 5,442,014 -0.05(-1.24%)
Nov 07, 2008 4.212 4.351 4.089 4.215 4,675,693 +0.06(+1.45%)
Nov 06, 2008 4.460 4.567 4.142 4.155 6,629,853 -0.35(-7.82%)
Nov 05, 2008 4.818 4.818 4.460 4.507 5,341,993 -0.34(-6.95%)
Nov 04, 2008 5.056 5.210 4.772 4.844 9,978,186 +0.23(+4.92%)
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.