Trinity Industries (NY: TRN )

34.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.69 13.29 12.61 13.21 8,557,754 +1.27(+10.68%)
Jul 28, 2016 11.95 12.04 11.84 11.93 2,513,499 -0.07(-0.57%)
Jul 27, 2016 12.13 12.34 11.89 12.00 4,221,030 -0.11(-0.94%)
Jul 26, 2016 11.88 12.22 11.88 12.12 4,338,477 +0.34(+2.85%)
Jul 25, 2016 12.38 12.41 11.77 11.78 6,252,395 -0.72(-5.74%)
Jul 22, 2016 11.81 12.50 11.74 12.50 9,926,571 +0.56(+4.67%)
Jul 21, 2016 11.97 12.07 11.77 11.94 8,590,400 -0.06(-0.47%)
Jul 20, 2016 11.84 12.03 11.80 12.00 7,433,161 +0.13(+1.05%)
Jul 19, 2016 11.91 11.97 11.83 11.87 4,304,294 -0.06(-0.48%)
Jul 18, 2016 11.66 11.93 11.59 11.93 5,050,335 +0.18(+1.50%)
Jul 15, 2016 11.89 11.93 11.70 11.75 3,138,810 -0.13(-1.05%)
Jul 14, 2016 11.72 12.00 11.72 11.88 3,821,931 +0.18(+1.51%)
Jul 13, 2016 11.91 12.00 11.64 11.70 3,757,899 -0.15(-1.25%)
Jul 12, 2016 11.61 11.89 11.54 11.85 3,570,274 +0.40(+3.47%)
Jul 11, 2016 11.27 11.51 11.27 11.45 2,597,783 +0.28(+2.49%)
Jul 08, 2016 10.99 11.23 10.87 11.17 3,132,204 +0.31(+2.82%)
Jul 07, 2016 10.65 10.96 10.65 10.87 2,556,230 +0.26(+2.46%)
Jul 06, 2016 10.69 10.80 10.42 10.61 4,376,491 -0.18(-1.63%)
Jul 05, 2016 10.74 10.82 10.55 10.78 3,560,188 -0.09(-0.83%)
Jul 01, 2016 10.55 10.87 10.87 10.87 3,487,240 +0.35(+3.28%)
Jun 30, 2016 10.39 10.55 10.31 10.53 3,329,973 +0.12(+1.14%)
Jun 29, 2016 10.21 10.51 10.03 10.41 3,732,760 +0.35(+3.49%)
Jun 28, 2016 9.950 10.15 9.924 10.06 3,886,803 +0.26(+2.66%)
Jun 27, 2016 10.36 10.41 9.752 9.797 6,144,858 -0.74(-7.05%)
Jun 24, 2016 10.57 10.74 10.45 10.54 4,538,337 -0.48(-4.37%)
Jun 23, 2016 10.93 11.03 10.89 11.02 2,180,759 +0.26(+2.42%)
Jun 22, 2016 10.78 10.87 10.72 10.76 2,411,016 -0.01(-0.10%)
Jun 21, 2016 10.57 10.80 10.52 10.77 4,001,224 +0.10(+0.96%)
Jun 20, 2016 10.79 10.83 10.50 10.67 4,990,373 -0.07(-0.63%)
Jun 17, 2016 10.30 10.78 10.29 10.74 4,837,622 +0.51(+4.99%)
Jun 16, 2016 10.28 10.31 10.03 10.23 2,974,257 -0.18(-1.69%)
Jun 15, 2016 10.32 10.55 10.26 10.40 3,506,157 +0.12(+1.16%)
Jun 14, 2016 10.20 10.41 9.993 10.28 4,998,125 +0.03(+0.28%)
Jun 13, 2016 10.44 10.54 10.22 10.26 4,870,400 -0.08(-0.77%)
Jun 10, 2016 10.55 10.60 10.27 10.34 2,665,747 -0.35(-3.29%)
Jun 09, 2016 10.63 10.73 10.55 10.69 1,937,116 -0.06(-0.53%)
Jun 08, 2016 10.75 10.83 10.68 10.74 2,169,142 +0.09(+0.85%)
Jun 07, 2016 10.58 10.75 10.49 10.65 5,748,444 +0.07(+0.64%)
Jun 06, 2016 10.24 10.61 10.16 10.59 3,024,038 +0.45(+4.48%)
Jun 03, 2016 10.21 10.21 9.967 10.13 2,296,878 -0.06(-0.56%)
Jun 02, 2016 10.23 10.31 10.12 10.19 2,012,810 -0.09(-0.83%)
Jun 01, 2016 10.18 10.28 9.905 10.27 1,889,306 +0.03(+0.33%)
May 31, 2016 10.28 10.48 10.17 10.24 3,311,187 -0.03(-0.28%)
May 27, 2016 10.21 10.27 10.27 10.27 2,368,805 +0.09(+0.89%)
May 26, 2016 10.38 10.48 10.15 10.18 3,480,157 -0.06(-0.61%)
May 25, 2016 9.876 10.26 9.876 10.24 3,111,687 +0.45(+4.64%)
May 24, 2016 9.791 9.871 9.627 9.786 2,049,640 +0.07(+0.70%)
May 23, 2016 9.723 9.837 9.638 9.718 1,806,701 -0.06(-0.58%)
May 20, 2016 9.553 9.797 9.519 9.774 2,462,066 +0.29(+3.05%)
May 19, 2016 9.451 9.525 9.292 9.485 4,311,505 -0.11(-1.12%)
May 18, 2016 9.842 10.04 9.547 9.593 3,175,001 -0.35(-3.48%)
May 17, 2016 9.655 10.12 9.564 9.939 3,768,991 +0.28(+2.94%)
May 16, 2016 9.746 9.905 9.650 9.655 2,434,561 -0.01(-0.06%)
May 13, 2016 9.740 9.944 9.582 9.661 3,230,252 -0.14(-1.45%)
May 12, 2016 10.11 10.20 9.786 9.803 3,624,555 -0.22(-2.21%)
May 11, 2016 10.15 10.30 9.995 10.02 2,448,392 -0.12(-1.23%)
May 10, 2016 9.791 10.17 9.740 10.15 2,936,902 +0.41(+4.25%)
May 09, 2016 9.905 9.950 9.684 9.735 3,693,960 -0.27(-2.66%)
May 06, 2016 9.876 10.09 9.848 10.00 2,593,330 +0.06(+0.63%)
May 05, 2016 10.32 10.41 9.916 9.939 3,135,050 -0.24(-2.34%)
May 04, 2016 10.34 10.55 10.17 10.18 4,003,278 -0.23(-2.23%)
May 03, 2016 10.69 10.72 10.26 10.41 3,534,920 -0.45(-4.18%)
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.