Trinity Industries (NY: TRN )

27.85 -0.19 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.462 4.478 4.389 4.415 6,877,263 -0.05(-1.12%)
Feb 25, 2010 4.465 4.491 4.396 4.465 13,934,463 -0.08(-1.73%)
Feb 24, 2010 4.507 4.583 4.499 4.543 6,890,224 +0.07(+1.46%)
Feb 23, 2010 4.525 4.535 4.449 4.478 8,417,404 -0.06(-1.27%)
Feb 22, 2010 4.556 4.585 4.504 4.535 4,119,495 -0.01(-0.12%)
Feb 19, 2010 4.478 4.585 4.417 4.541 12,661,178 +0.06(+1.41%)
Feb 18, 2010 4.575 4.714 4.428 4.478 16,769,999 -0.08(-1.84%)
Feb 17, 2010 4.551 4.588 4.457 4.562 8,336,584 +0.05(+1.05%)
Feb 16, 2010 4.389 4.522 4.386 4.514 7,810,496 +0.16(+3.67%)
Feb 12, 2010 4.252 4.354 4.215 4.354 6,566,185 +0.04(+0.97%)
Feb 11, 2010 4.139 4.312 4.139 4.312 5,975,289 +0.15(+3.59%)
Feb 10, 2010 4.082 4.166 4.042 4.163 6,148,364 +0.07(+1.80%)
Feb 09, 2010 4.068 4.131 4.027 4.089 5,171,671 +0.09(+2.23%)
Feb 08, 2010 4.032 4.079 3.974 4.000 5,853,298 -0.04(-1.04%)
Feb 05, 2010 4.000 4.042 3.922 4.042 10,164,930 +0.05(+1.25%)
Feb 04, 2010 4.013 4.042 3.929 3.992 9,780,657 -0.07(-1.81%)
Feb 03, 2010 4.131 4.181 4.063 4.066 7,275,259 -0.09(-2.27%)
Feb 02, 2010 4.171 4.226 4.118 4.160 5,760,279 -0.01(-0.25%)
Feb 01, 2010 4.113 4.181 4.087 4.171 5,327,210 +0.07(+1.66%)
Jan 29, 2010 4.194 4.229 4.082 4.103 8,396,818 -0.09(-2.13%)
Jan 28, 2010 4.352 4.386 4.155 4.192 5,404,979 -0.17(-3.91%)
Jan 27, 2010 4.360 4.407 4.239 4.362 5,866,259 -0.03(-0.60%)
Jan 26, 2010 4.391 4.446 4.344 4.389 6,882,600 -0.01(-0.24%)
Jan 25, 2010 4.486 4.486 4.381 4.399 5,934,117 -0.04(-0.83%)
Jan 22, 2010 4.541 4.593 4.404 4.436 8,606,490 -0.10(-2.14%)
Jan 21, 2010 4.617 4.690 4.462 4.533 7,415,549 -0.07(-1.43%)
Jan 20, 2010 4.580 4.627 4.522 4.598 5,516,296 -0.03(-0.74%)
Jan 19, 2010 4.554 4.632 4.528 4.632 6,091,943 +0.08(+1.79%)
Jan 15, 2010 4.577 4.604 4.451 4.551 8,165,034 -0.04(-0.97%)
Jan 14, 2010 4.630 4.648 4.583 4.596 8,206,206 -0.13(-2.72%)
Jan 13, 2010 4.701 4.724 4.604 4.724 3,082,569 +0.08(+1.64%)
Jan 12, 2010 4.695 4.755 4.638 4.648 6,232,031 -0.09(-1.87%)
Jan 11, 2010 4.823 4.862 4.727 4.737 3,951,982 -0.09(-1.95%)
Jan 08, 2010 4.708 4.834 4.700 4.831 5,120,728 +0.09(+1.87%)
Jan 07, 2010 4.727 4.784 4.685 4.742 7,400,011 -0.02(-0.38%)
Jan 06, 2010 4.750 4.792 4.716 4.760 4,714,807 +0.01(+0.16%)
Jan 05, 2010 4.711 4.753 4.687 4.753 10,986,665 +0.04(+0.83%)
Jan 04, 2010 4.572 4.721 4.572 4.713 7,905,497 +0.16(+3.50%)
Dec 31, 2009 4.648 4.659 4.539 4.554 6,955,796 -0.07(-1.52%)
Dec 30, 2009 4.638 4.682 4.554 4.625 3,619,587 -0.05(-1.06%)
Dec 29, 2009 4.700 4.747 4.666 4.674 4,084,481 -0.04(-0.89%)
Dec 28, 2009 4.800 4.821 4.680 4.716 5,576,431 -0.09(-1.79%)
Dec 24, 2009 4.708 4.836 4.687 4.802 2,299,196 +0.13(+2.74%)
Dec 23, 2009 4.734 4.763 4.640 4.674 8,127,605 -0.08(-1.65%)
Dec 22, 2009 4.818 4.823 4.706 4.753 5,610,896 -0.04(-0.82%)
Dec 21, 2009 4.849 4.883 4.724 4.792 7,784,487 -0.01(-0.27%)
Dec 18, 2009 4.922 4.959 4.797 4.805 13,244,503 -0.13(-2.65%)
Dec 17, 2009 4.928 4.959 4.886 4.935 3,811,825 -0.06(-1.15%)
Dec 16, 2009 5.024 5.069 4.975 4.993 3,729,875 +0.00(+0.00%)
Dec 15, 2009 4.828 5.074 4.828 4.993 9,269,544 +0.10(+2.03%)
Dec 14, 2009 4.862 4.904 4.844 4.894 3,708,430 +0.06(+1.19%)
Dec 11, 2009 4.813 4.883 4.807 4.836 3,839,397 +0.05(+1.04%)
Dec 10, 2009 4.690 4.815 4.669 4.787 5,850,619 +0.17(+3.68%)
Dec 09, 2009 4.703 4.724 4.588 4.617 6,242,754 -0.07(-1.39%)
Dec 08, 2009 4.719 4.781 4.656 4.682 5,634,639 -0.09(-1.91%)
Dec 07, 2009 4.821 4.896 4.755 4.774 4,884,068 -0.06(-1.24%)
Dec 04, 2009 4.828 4.915 4.750 4.834 5,652,254 +0.10(+2.10%)
Dec 03, 2009 4.888 4.917 4.734 4.734 6,192,205 -0.14(-2.89%)
Dec 02, 2009 4.935 5.016 4.813 4.875 6,320,874 -0.09(-1.74%)
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.