Trinity Industries (NY: TRN )

27.83 -0.21 (-0.75%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.142 4.143 4.083 4.103 1,873,171 -0.05(-1.23%)
Nov 29, 2004 4.121 4.156 4.041 4.154 1,265,438 +0.03(+0.79%)
Nov 26, 2004 4.118 4.125 4.099 4.121 495,146 -0.01(-0.20%)
Nov 24, 2004 4.106 4.131 4.100 4.129 1,374,577 +0.03(+0.68%)
Nov 23, 2004 4.062 4.105 3.999 4.102 1,078,179 +0.04(+1.03%)
Nov 22, 2004 4.028 4.063 4.021 4.060 797,289 +0.03(+0.86%)
Nov 19, 2004 4.107 4.114 4.017 4.025 1,357,919 -0.08(-1.98%)
Nov 18, 2004 4.098 4.128 4.068 4.106 2,464,819 -0.00(-0.03%)
Nov 17, 2004 4.203 4.203 4.074 4.107 1,629,618 -0.04(-0.90%)
Nov 16, 2004 4.033 4.172 4.027 4.144 3,049,575 +0.12(+3.06%)
Nov 15, 2004 4.097 4.097 3.977 4.021 1,942,100 -0.06(-1.45%)
Nov 12, 2004 4.061 4.090 3.994 4.081 1,418,233 +0.02(+0.60%)
Nov 11, 2004 4.049 4.056 4.021 4.056 870,240 +0.00(+0.11%)
Nov 10, 2004 3.969 4.062 3.959 4.052 2,071,344 +0.09(+2.31%)
Nov 09, 2004 3.891 3.960 3.887 3.960 1,494,630 +0.07(+1.76%)
Nov 08, 2004 3.948 3.948 3.881 3.891 946,063 -0.07(-1.73%)
Nov 05, 2004 3.952 4.024 3.947 3.960 1,243,036 +0.03(+0.80%)
Nov 04, 2004 3.887 3.934 3.833 3.929 2,237,350 +0.04(+1.07%)
Nov 03, 2004 3.714 3.887 3.663 3.887 3,665,923 +0.21(+5.65%)
Nov 02, 2004 3.541 3.691 3.540 3.679 1,773,797 +0.17(+4.76%)
Nov 01, 2004 3.598 3.598 3.484 3.512 1,574,474 -0.10(-2.89%)
Oct 29, 2004 3.620 3.635 3.586 3.616 614,625 +0.00(+0.00%)
Oct 28, 2004 3.654 3.663 3.573 3.616 1,271,182 -0.04(-1.02%)
Oct 27, 2004 3.600 3.654 3.549 3.654 846,114 +0.06(+1.68%)
Oct 26, 2004 3.575 3.611 3.513 3.593 847,263 +0.03(+0.85%)
Oct 25, 2004 3.488 3.614 3.488 3.563 1,278,075 +0.08(+2.16%)
Oct 22, 2004 3.505 3.561 3.482 3.488 1,189,041 -0.02(-0.50%)
Oct 21, 2004 3.433 3.522 3.402 3.505 2,698,607 +0.08(+2.37%)
Oct 20, 2004 3.421 3.459 3.414 3.424 993,165 -0.00(-0.03%)
Oct 19, 2004 3.457 3.515 3.405 3.425 675,513 -0.03(-0.94%)
Oct 18, 2004 3.469 3.492 3.430 3.457 1,036,821 -0.01(-0.40%)
Oct 15, 2004 3.443 3.482 3.421 3.471 1,425,700 +0.03(+0.81%)
Oct 14, 2004 3.392 3.446 3.354 3.443 1,341,261 +0.06(+1.82%)
Oct 13, 2004 3.517 3.517 3.377 3.382 1,080,476 -0.12(-3.48%)
Oct 12, 2004 3.505 3.514 3.443 3.504 738,124 -0.00(-0.03%)
Oct 11, 2004 3.521 3.528 3.489 3.505 648,515 -0.01(-0.26%)
Oct 08, 2004 3.563 3.608 3.510 3.514 1,180,425 -0.05(-1.46%)
Oct 07, 2004 3.674 3.674 3.557 3.567 909,875 -0.11(-2.94%)
Oct 06, 2004 3.622 3.676 3.600 3.674 1,160,320 +0.06(+1.74%)
Oct 05, 2004 3.615 3.615 3.563 3.612 1,079,902 -0.00(-0.06%)
Oct 04, 2004 3.679 3.709 3.607 3.614 1,448,677 -0.04(-1.05%)
Oct 01, 2004 3.633 3.678 3.629 3.652 1,334,368 +0.03(+0.96%)
Sep 30, 2004 3.592 3.656 3.575 3.618 1,665,806 +0.03(+0.71%)
Sep 29, 2004 3.630 3.645 3.586 3.592 1,089,667 -0.04(-1.12%)
Sep 28, 2004 3.528 3.655 3.528 3.633 2,966,285 +0.12(+3.51%)
Sep 27, 2004 3.546 3.546 3.470 3.510 1,517,033 -0.04(-1.14%)
Sep 24, 2004 3.482 3.562 3.482 3.550 1,441,210 +0.09(+2.69%)
Sep 23, 2004 3.512 3.515 3.454 3.457 729,508 -0.05(-1.39%)
Sep 22, 2004 3.517 3.528 3.470 3.506 1,488,886 -0.03(-0.95%)
Sep 21, 2004 3.524 3.565 3.519 3.540 1,032,225 +0.02(+0.46%)
Sep 20, 2004 3.533 3.549 3.515 3.524 1,293,585 -0.01(-0.26%)
Sep 17, 2004 3.505 3.577 3.488 3.533 1,819,175 +0.06(+1.77%)
Sep 16, 2004 3.421 3.475 3.420 3.471 749,038 +0.05(+1.46%)
Sep 15, 2004 3.351 3.447 3.337 3.421 1,603,769 +0.07(+2.08%)
Sep 14, 2004 3.326 3.353 3.303 3.352 975,933 +0.03(+0.77%)
Sep 13, 2004 3.366 3.376 3.301 3.326 1,345,857 -0.04(-1.17%)
Sep 10, 2004 3.343 3.370 3.326 3.366 805,331 +0.02(+0.62%)
Sep 09, 2004 3.260 3.394 3.260 3.345 1,791,029 +0.10(+3.19%)
Sep 08, 2004 3.271 3.280 3.209 3.242 1,451,549 -0.03(-0.89%)
Sep 07, 2004 3.273 3.313 3.243 3.271 1,033,374 +0.01(+0.39%)
Sep 03, 2004 3.254 3.290 3.178 3.258 927,107 +0.01(+0.25%)
Sep 02, 2004 3.221 3.276 3.221 3.250 1,446,379 +0.03(+0.90%)
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.