Trinity Industries (NY: TRN )

27.57 USD -0.92 (-3.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.82 29.47 28.46 28.55 2,721,462 +0.29(+1.03%)
Oct 30, 2018 27.12 28.38 26.90 28.26 2,307,515 +0.76(+2.76%)
Oct 29, 2018 28.15 28.37 27.05 27.50 3,264,296 -0.37(-1.33%)
Oct 26, 2018 28.99 29.05 27.71 27.87 3,455,900 -1.42(-4.85%)
Oct 25, 2018 32.06 32.11 28.27 29.29 8,128,590 -4.25(-12.67%)
Oct 24, 2018 35.74 36.10 33.26 33.54 2,577,495 -2.32(-6.47%)
Oct 23, 2018 35.64 36.28 34.80 35.86 2,334,207 -0.58(-1.59%)
Oct 22, 2018 35.92 36.74 35.90 36.44 3,097,275 +1.36(+3.88%)
Oct 19, 2018 35.77 35.87 34.94 35.08 1,120,700 -0.59(-1.65%)
Oct 18, 2018 35.99 36.18 35.21 35.67 1,267,035 -0.67(-1.84%)
Oct 17, 2018 36.94 37.15 36.03 36.34 1,423,934 -0.75(-2.02%)
Oct 16, 2018 36.94 37.24 36.54 37.09 1,408,957 +0.38(+1.04%)
Oct 15, 2018 35.91 36.89 35.80 36.71 1,501,476 +0.75(+2.09%)
Oct 12, 2018 36.57 36.62 34.99 35.96 2,088,100 -0.43(-1.18%)
Oct 11, 2018 37.38 37.40 36.36 36.39 1,631,607 -1.06(-2.83%)
Oct 10, 2018 39.05 39.09 37.37 37.45 1,979,149 -1.65(-4.22%)
Oct 09, 2018 38.80 39.35 38.44 39.10 1,273,870 +0.27(+0.70%)
Oct 08, 2018 38.89 39.23 38.71 38.83 1,499,837 -0.17(-0.44%)
Oct 05, 2018 38.50 39.17 38.42 39.00 1,956,700 +0.79(+2.07%)
Oct 04, 2018 37.40 38.74 37.33 38.21 2,351,672 +0.61(+1.62%)
Oct 03, 2018 36.75 37.81 36.75 37.60 1,724,816 +1.01(+2.76%)
Oct 02, 2018 36.71 36.93 36.51 36.59 437,686 -0.20(-0.54%)
Oct 01, 2018 36.94 37.05 36.62 36.79 1,159,101 +0.15(+0.41%)
Sep 28, 2018 36.38 36.78 36.33 36.64 753,800 -0.02(-0.05%)
Sep 27, 2018 36.71 36.96 36.58 36.66 1,104,629 -0.06(-0.16%)
Sep 26, 2018 36.64 37.24 36.41 36.72 889,058 -0.06(-0.16%)
Sep 25, 2018 37.18 37.24 36.75 36.78 763,998 -0.37(-1.00%)
Sep 24, 2018 37.00 37.30 36.82 37.15 1,754,910 -0.02(-0.05%)
Sep 21, 2018 37.25 37.45 37.10 37.17 1,596,000 +0.00(+0.00%)
Sep 20, 2018 37.63 37.98 37.07 37.17 1,203,670 +0.12(+0.32%)
Sep 19, 2018 36.84 37.22 36.76 37.05 1,275,849 +0.37(+1.01%)
Sep 18, 2018 36.32 36.84 36.19 36.68 1,104,964 +0.44(+1.21%)
Sep 17, 2018 35.84 36.34 35.72 36.24 945,338 +0.41(+1.14%)
Sep 14, 2018 35.80 36.15 35.58 35.83 1,136,700 +0.03(+0.08%)
Sep 13, 2018 36.03 36.16 35.62 35.80 1,448,492 -0.13(-0.36%)
Sep 12, 2018 35.75 35.96 35.53 35.93 873,301 +0.15(+0.42%)
Sep 11, 2018 35.66 35.81 35.32 35.78 1,129,770 -0.03(-0.08%)
Sep 10, 2018 35.37 36.06 35.37 35.81 1,225,954 +0.49(+1.39%)
Sep 07, 2018 35.83 35.90 35.19 35.32 946,000 -0.66(-1.83%)
Sep 06, 2018 36.16 36.35 35.86 35.98 1,003,374 -0.20(-0.55%)
Sep 05, 2018 35.87 36.28 35.84 36.18 988,077 +0.26(+0.72%)
Sep 04, 2018 35.81 35.99 35.61 35.92 751,992 +0.08(+0.22%)
Aug 31, 2018 35.84 35.84 35.84 0 -0.23(-0.64%)
Aug 30, 2018 36.19 36.28 35.87 36.07 885,160 -0.24(-0.66%)
Aug 29, 2018 36.94 36.94 36.29 36.31 461,786 -0.57(-1.55%)
Aug 28, 2018 37.08 37.13 36.84 36.88 958,029 -0.07(-0.19%)
Aug 27, 2018 36.72 37.18 36.64 36.95 617,817 +0.37(+1.01%)
Aug 24, 2018 36.50 36.74 36.30 36.58 1,268,000 +0.21(+0.58%)
Aug 23, 2018 36.70 36.78 36.34 36.37 939,535 -0.29(-0.79%)
Aug 22, 2018 37.09 37.18 36.57 36.66 774,073 -0.47(-1.27%)
Aug 21, 2018 36.82 37.29 36.67 37.13 1,745,856 +0.48(+1.31%)
Aug 20, 2018 36.81 36.89 36.40 36.65 1,181,448 -0.13(-0.35%)
Aug 17, 2018 36.61 36.97 36.58 36.78 1,001,700 +0.06(+0.16%)
Aug 16, 2018 36.48 36.83 36.36 36.72 1,030,629 +0.41(+1.13%)
Aug 15, 2018 36.89 36.99 35.70 36.31 1,544,882 -0.78(-2.10%)
Aug 14, 2018 37.42 37.55 37.07 37.09 1,143,045 -0.28(-0.75%)
Aug 13, 2018 37.73 37.81 37.26 37.37 747,213 -0.46(-1.22%)
Aug 10, 2018 37.90 38.09 37.66 37.83 764,300 -0.33(-0.86%)
Aug 09, 2018 38.16 38.31 37.99 38.16 650,183 +0.03(+0.08%)
Aug 08, 2018 38.16 38.30 37.91 38.13 774,397 -0.05(-0.13%)
Aug 07, 2018 38.43 38.45 38.14 38.18 797,064 -0.10(-0.26%)
Aug 06, 2018 38.25 38.34 38.03 38.28 1,183,324 +0.08(+0.21%)
Aug 03, 2018 38.23 38.33 38.12 38.20 692,500 -0.01(-0.03%)
Aug 02, 2018 37.93 38.42 37.71 38.21 938,381 +0.18(+0.47%)
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.