Trinity Industries (NY: TRN )

28.57 USD +0.45 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.37 12.45 12.27 12.35 631,600 -0.04(-0.35%)
Jul 28, 2005 12.33 12.46 12.28 12.39 951,800 +0.08(+0.65%)
Jul 27, 2005 12.50 12.63 12.27 12.31 1,642,400 +0.35(+2.95%)
Jul 26, 2005 11.88 12.03 11.83 11.96 536,400 +0.16(+1.36%)
Jul 25, 2005 11.97 12.04 11.76 11.80 604,400 -0.17(-1.42%)
Jul 22, 2005 11.84 12.01 11.84 11.97 542,400 +0.10(+0.81%)
Jul 21, 2005 11.86 12.00 11.78 11.87 889,800 +0.02(+0.14%)
Jul 20, 2005 11.65 11.89 11.57 11.86 612,200 +0.21(+1.77%)
Jul 19, 2005 11.55 11.67 11.51 11.65 605,800 +0.14(+1.22%)
Jul 18, 2005 11.52 11.58 11.43 11.51 411,000 -0.01(-0.12%)
Jul 15, 2005 11.35 11.60 11.28 11.52 526,400 +0.14(+1.20%)
Jul 14, 2005 11.53 11.57 11.30 11.39 663,000 -0.11(-0.93%)
Jul 13, 2005 11.18 11.70 11.18 11.49 1,384,800 +0.36(+3.20%)
Jul 12, 2005 11.11 11.28 11.08 11.14 530,400 +0.06(+0.57%)
Jul 11, 2005 10.79 11.11 10.79 11.07 824,400 +0.35(+3.30%)
Jul 08, 2005 10.62 10.75 10.53 10.72 818,800 +0.15(+1.45%)
Jul 07, 2005 10.47 10.60 10.37 10.57 639,200 +0.01(+0.06%)
Jul 06, 2005 10.77 10.80 10.55 10.56 643,200 -0.25(-2.28%)
Jul 05, 2005 10.78 10.89 10.61 10.81 816,400 +0.03(+0.28%)
Jul 01, 2005 10.71 10.87 10.60 10.78 499,400 +0.10(+0.94%)
Jun 30, 2005 10.79 10.89 10.62 10.68 505,800 -0.05(-0.44%)
Jun 29, 2005 10.78 10.84 10.67 10.72 467,000 -0.09(-0.86%)
Jun 28, 2005 10.63 10.87 10.60 10.82 551,000 +0.24(+2.27%)
Jun 27, 2005 10.73 10.73 10.47 10.58 863,400 -0.16(-1.46%)
Jun 24, 2005 10.97 10.97 10.70 10.73 1,055,000 -0.27(-2.42%)
Jun 23, 2005 11.28 11.28 10.94 11.00 587,600 -0.27(-2.42%)
Jun 22, 2005 11.03 11.30 11.03 11.27 886,000 +0.27(+2.42%)
Jun 21, 2005 10.88 11.07 10.88 11.01 521,000 +0.13(+1.16%)
Jun 20, 2005 11.04 11.10 10.85 10.88 567,800 -0.16(-1.48%)
Jun 17, 2005 11.00 11.14 10.95 11.04 909,000 +0.04(+0.39%)
Jun 16, 2005 11.07 11.13 10.99 11.00 970,600 -0.02(-0.21%)
Jun 15, 2005 11.13 11.13 10.96 11.02 558,200 -0.05(-0.42%)
Jun 14, 2005 10.92 11.10 10.90 11.07 725,400 +0.11(+1.03%)
Jun 13, 2005 11.07 11.13 10.88 10.96 905,600 -0.11(-0.96%)
Jun 10, 2005 11.08 11.24 10.77 11.06 2,889,200 +0.86(+8.43%)
Jun 09, 2005 9.993 10.24 9.937 10.20 661,800 +0.20(+2.03%)
Jun 08, 2005 10.12 10.20 9.950 10.00 670,200 -0.12(-1.15%)
Jun 07, 2005 10.03 10.27 10.03 10.12 907,800 +0.09(+0.93%)
Jun 06, 2005 9.963 10.03 9.880 10.02 460,200 +0.06(+0.60%)
Jun 03, 2005 10.06 10.07 9.900 9.963 510,800 -0.09(-0.86%)
Jun 02, 2005 9.800 10.10 9.733 10.05 747,000 +0.26(+2.69%)
Jun 01, 2005 9.703 9.990 9.700 9.787 620,800 +0.10(+1.03%)
May 31, 2005 9.633 9.790 9.627 9.687 971,000 +0.06(+0.59%)
May 27, 2005 9.667 9.697 9.607 9.630 358,400 +0.02(+0.17%)
May 26, 2005 9.417 9.697 9.417 9.613 702,000 +0.30(+3.22%)
May 25, 2005 9.450 9.450 9.237 9.313 438,400 -0.20(-2.07%)
May 24, 2005 9.500 9.557 9.447 9.510 257,000 -0.07(-0.77%)
May 23, 2005 9.423 9.617 9.423 9.583 463,200 +0.19(+2.06%)
May 20, 2005 9.543 9.543 9.357 9.390 483,000 -0.14(-1.50%)
May 19, 2005 9.470 9.553 9.423 9.533 924,200 +0.06(+0.67%)
May 18, 2005 9.133 9.523 9.133 9.470 735,200 +0.38(+4.22%)
May 17, 2005 8.980 9.103 8.877 9.087 437,400 +0.12(+1.30%)
May 16, 2005 8.820 8.970 8.817 8.970 389,600 +0.17(+1.89%)
May 13, 2005 8.867 8.947 8.690 8.803 817,600 -0.03(-0.34%)
May 12, 2005 9.123 9.123 8.777 8.833 700,600 -0.29(-3.18%)
May 11, 2005 8.957 9.203 8.950 9.123 644,400 +0.17(+1.90%)
May 10, 2005 8.967 9.087 8.880 8.953 806,400 -0.04(-0.41%)
May 09, 2005 8.953 9.087 8.797 8.990 913,600 +0.04(+0.41%)
May 06, 2005 8.727 8.980 8.700 8.953 1,264,400 +0.27(+3.11%)
May 05, 2005 9.107 9.110 8.667 8.683 1,797,200 -0.47(-5.17%)
May 04, 2005 8.700 9.177 8.550 9.157 3,357,200 +1.13(+14.13%)
May 03, 2005 8.023 8.073 7.883 8.023 1,871,600 +0.00(+0.00%)
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.