Trinity Industries (NY: TRN )

33.20 +0.07 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.72 16.72 16.32 16.57 2,999,964 -0.14(-0.85%)
Oct 30, 2019 16.51 16.72 16.31 16.72 2,873,680 +0.17(+1.01%)
Oct 29, 2019 16.36 16.76 16.32 16.55 1,882,941 +0.08(+0.46%)
Oct 28, 2019 16.14 16.51 16.13 16.47 1,858,254 +0.39(+2.40%)
Oct 25, 2019 15.58 16.34 15.58 16.09 2,596,388 +0.41(+2.62%)
Oct 24, 2019 15.59 16.11 14.69 15.68 3,881,475 +0.18(+1.14%)
Oct 23, 2019 15.51 15.66 15.21 15.50 1,610,441 -0.01(-0.05%)
Oct 22, 2019 15.37 15.52 15.03 15.51 1,741,280 +0.11(+0.71%)
Oct 21, 2019 15.27 15.60 15.27 15.40 1,388,080 +0.28(+1.83%)
Oct 18, 2019 15.18 15.34 15.04 15.12 1,077,989 -0.21(-1.37%)
Oct 17, 2019 15.30 15.53 15.11 15.33 1,193,128 +0.20(+1.33%)
Oct 16, 2019 14.94 15.31 14.85 15.13 1,320,628 +0.22(+1.46%)
Oct 15, 2019 14.34 14.99 14.21 14.91 1,291,443 +0.54(+3.79%)
Oct 14, 2019 14.29 14.48 14.17 14.37 1,720,918 -0.06(-0.41%)
Oct 11, 2019 14.24 14.66 14.24 14.43 2,147,265 +0.35(+2.50%)
Oct 10, 2019 13.55 14.13 13.50 14.08 1,915,880 +0.63(+4.69%)
Oct 09, 2019 13.45 13.51 13.31 13.45 1,258,592 +0.10(+0.75%)
Oct 08, 2019 13.45 13.52 13.30 13.35 1,705,655 -0.31(-2.25%)
Oct 07, 2019 13.88 13.99 13.55 13.65 2,292,612 -0.34(-2.43%)
Oct 04, 2019 14.46 14.49 13.73 13.99 2,518,376 -0.48(-3.32%)
Oct 03, 2019 14.75 14.76 14.23 14.47 1,867,921 -0.32(-2.19%)
Oct 02, 2019 15.02 15.18 14.51 14.80 2,024,427 -0.41(-2.73%)
Oct 01, 2019 16.46 16.63 15.12 15.21 1,260,637 -1.11(-6.81%)
Sep 30, 2019 16.47 16.59 16.31 16.32 1,337,006 -0.08(-0.51%)
Sep 27, 2019 16.44 16.73 16.36 16.41 1,109,754 +0.06(+0.36%)
Sep 26, 2019 16.28 16.48 16.16 16.35 1,493,149 +0.03(+0.20%)
Sep 25, 2019 15.75 16.48 15.75 16.32 1,328,604 +0.50(+3.15%)
Sep 24, 2019 16.42 16.49 15.73 15.82 1,558,859 -0.61(-3.69%)
Sep 23, 2019 15.99 16.57 15.97 16.42 1,321,771 +0.29(+1.80%)
Sep 20, 2019 16.45 16.56 16.10 16.13 7,571,768 -0.28(-1.72%)
Sep 19, 2019 16.41 16.61 16.23 16.42 1,256,433 +0.02(+0.10%)
Sep 18, 2019 16.47 16.55 16.23 16.40 1,243,800 -0.19(-1.15%)
Sep 17, 2019 16.84 16.89 16.34 16.59 1,221,230 -0.24(-1.43%)
Sep 16, 2019 16.63 17.04 16.57 16.83 1,539,034 +0.23(+1.40%)
Sep 13, 2019 16.70 16.96 16.45 16.60 1,323,386 +0.02(+0.15%)
Sep 12, 2019 16.75 16.77 16.23 16.57 1,544,741 -0.22(-1.28%)
Sep 11, 2019 16.44 16.82 16.03 16.79 1,859,452 +0.47(+2.90%)
Sep 10, 2019 15.71 16.34 15.68 16.32 2,633,848 +0.53(+3.36%)
Sep 09, 2019 15.20 15.81 15.20 15.78 3,243,277 +0.70(+4.62%)
Sep 06, 2019 14.87 15.36 14.87 15.09 1,740,162 +0.37(+2.54%)
Sep 05, 2019 14.46 14.87 14.29 14.71 1,337,204 +0.54(+3.80%)
Sep 04, 2019 14.05 14.25 13.94 14.18 955,485 +0.38(+2.77%)
Sep 03, 2019 14.31 14.40 13.64 13.79 1,238,608 -0.70(-4.81%)
Aug 30, 2019 14.50 14.56 14.30 14.49 1,059,239 +0.17(+1.16%)
Aug 29, 2019 13.98 14.36 13.96 14.32 1,163,538 +0.56(+4.10%)
Aug 28, 2019 13.48 13.84 13.35 13.76 800,446 +0.23(+1.72%)
Aug 27, 2019 13.72 13.79 13.48 13.53 956,022 -0.09(-0.67%)
Aug 26, 2019 13.69 13.74 13.52 13.62 1,175,618 +0.12(+0.86%)
Aug 23, 2019 14.05 14.05 13.38 13.50 1,497,113 -0.69(-4.85%)
Aug 22, 2019 14.14 14.35 14.03 14.19 963,541 +0.08(+0.59%)
Aug 21, 2019 14.22 14.26 14.06 14.11 949,427 +0.07(+0.53%)
Aug 20, 2019 14.26 14.30 13.95 14.03 720,963 -0.24(-1.69%)
Aug 19, 2019 14.30 14.37 14.14 14.28 1,086,027 +0.21(+1.47%)
Aug 16, 2019 13.78 14.11 13.69 14.07 1,206,684 +0.37(+2.73%)
Aug 15, 2019 14.22 14.22 13.50 13.69 2,215,159 -0.50(-3.51%)
Aug 14, 2019 14.77 14.84 14.13 14.19 1,451,652 -0.90(-5.99%)
Aug 13, 2019 15.11 15.59 14.95 15.10 1,099,059 -0.02(-0.11%)
Aug 12, 2019 15.59 15.67 15.10 15.11 1,321,340 -0.60(-3.80%)
Aug 09, 2019 16.28 16.32 15.70 15.71 1,223,804 -0.66(-4.00%)
Aug 08, 2019 16.07 16.41 16.07 16.37 1,634,122 +0.33(+2.07%)
Aug 07, 2019 15.70 16.11 15.63 16.03 1,345,585 +0.04(+0.26%)
Aug 06, 2019 15.81 16.00 15.64 15.99 1,577,449 +0.32(+2.01%)
Aug 05, 2019 15.83 15.99 15.53 15.68 2,655,506 -0.50(-3.08%)
Aug 02, 2019 16.14 16.31 15.96 16.17 2,105,820 -0.04(-0.26%)
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.