Trinity Industries (NY: TRN )

30.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.76 29.87 29.22 29.26 2,609,451 -0.41(-1.38%)
Jul 30, 2015 29.55 29.84 29.30 29.67 2,880,592 -0.12(-0.40%)
Jul 29, 2015 28.50 29.89 28.42 29.79 2,704,909 +1.37(+4.82%)
Jul 28, 2015 28.60 28.85 28.17 28.42 1,838,960 +0.11(+0.39%)
Jul 27, 2015 27.11 28.59 26.96 28.31 3,157,165 +0.98(+3.59%)
Jul 24, 2015 27.00 29.15 27.00 27.33 6,399,958 +1.36(+5.24%)
Jul 23, 2015 26.08 26.30 25.27 25.97 3,211,450 -0.16(-0.61%)
Jul 22, 2015 26.10 26.36 25.70 26.13 2,944,033 -0.16(-0.61%)
Jul 21, 2015 25.74 26.42 25.74 26.29 2,301,541 +0.52(+2.02%)
Jul 20, 2015 25.96 26.01 25.74 25.77 2,971,893 -0.06(-0.23%)
Jul 17, 2015 26.21 26.38 25.78 25.83 1,792,222 -0.35(-1.34%)
Jul 16, 2015 26.00 26.42 25.78 26.18 1,902,722 +0.37(+1.43%)
Jul 15, 2015 25.70 25.99 25.67 25.81 2,305,003 +0.02(+0.08%)
Jul 14, 2015 25.65 25.92 25.51 25.79 1,520,626 -0.03(-0.12%)
Jul 13, 2015 25.53 25.99 25.41 25.82 1,800,442 +0.34(+1.33%)
Jul 10, 2015 25.53 25.81 25.12 25.48 2,046,284 +0.30(+1.19%)
Jul 09, 2015 24.89 25.45 24.89 25.18 1,904,161 +0.79(+3.24%)
Jul 08, 2015 25.00 25.33 24.13 24.39 2,234,070 -0.95(-3.75%)
Jul 07, 2015 25.24 25.40 24.16 25.34 2,908,525 +0.04(+0.16%)
Jul 06, 2015 25.51 25.96 25.06 25.30 2,072,875 -0.49(-1.90%)
Jul 02, 2015 26.25 25.79 25.79 25.79 2,294,400 -0.51(-1.94%)
Jul 01, 2015 26.09 26.68 25.73 26.30 3,323,730 -0.13(-0.49%)
Jun 30, 2015 27.24 27.36 26.32 26.43 2,364,213 -0.43(-1.60%)
Jun 29, 2015 26.90 27.43 26.65 26.86 2,531,547 -0.38(-1.40%)
Jun 26, 2015 28.08 28.35 27.21 27.24 5,909,926 -0.85(-3.03%)
Jun 25, 2015 29.52 29.59 28.07 28.09 3,677,568 -1.50(-5.07%)
Jun 24, 2015 30.33 30.56 29.55 29.59 1,856,283 -0.74(-2.44%)
Jun 23, 2015 29.46 30.63 29.40 30.33 1,875,651 +0.90(+3.06%)
Jun 22, 2015 29.79 29.88 29.38 29.43 2,140,769 -0.09(-0.30%)
Jun 19, 2015 29.60 30.15 29.49 29.52 2,013,279 -0.18(-0.61%)
Jun 18, 2015 29.41 30.14 29.24 29.70 1,845,832 +0.34(+1.16%)
Jun 17, 2015 29.31 29.75 29.17 29.36 1,657,775 +0.17(+0.58%)
Jun 16, 2015 29.84 30.09 29.06 29.19 2,395,467 -0.82(-2.73%)
Jun 15, 2015 29.84 30.31 29.56 30.01 1,573,396 -0.19(-0.63%)
Jun 12, 2015 29.93 30.53 29.85 30.20 1,452,573 +0.15(+0.50%)
Jun 11, 2015 29.67 30.22 29.63 30.05 2,605,612 +0.45(+1.52%)
Jun 10, 2015 28.95 30.58 28.92 29.60 3,751,659 +0.37(+1.27%)
Jun 09, 2015 30.10 30.11 29.05 29.23 3,678,084 -0.81(-2.70%)
Jun 08, 2015 30.68 30.68 29.93 30.04 1,844,236 -0.65(-2.12%)
Jun 05, 2015 30.19 31.03 30.01 30.69 1,638,851 +0.32(+1.05%)
Jun 04, 2015 30.36 30.63 30.20 30.37 1,567,597 -0.33(-1.07%)
Jun 03, 2015 30.54 31.06 30.40 30.70 2,303,386 +0.32(+1.05%)
Jun 02, 2015 29.56 30.70 29.56 30.38 1,899,473 +0.67(+2.26%)
Jun 01, 2015 30.04 30.29 29.54 29.71 3,512,442 -0.28(-0.93%)
May 29, 2015 30.10 30.30 29.91 29.99 1,561,344 -0.15(-0.50%)
May 28, 2015 30.54 30.57 29.90 30.14 1,572,880 -0.61(-1.98%)
May 27, 2015 30.31 30.85 30.14 30.75 1,528,744 +0.56(+1.85%)
May 26, 2015 31.30 31.46 30.08 30.19 2,254,693 -1.23(-3.91%)
May 22, 2015 31.37 31.42 31.42 31.42 1,331,800 +0.05(+0.16%)
May 21, 2015 30.99 31.80 30.90 31.37 1,500,735 +0.49(+1.59%)
May 20, 2015 30.77 31.11 30.52 30.88 2,022,897 +0.17(+0.55%)
May 19, 2015 31.05 31.05 30.45 30.71 1,472,240 -0.42(-1.35%)
May 18, 2015 30.51 31.23 30.43 31.13 1,545,602 +0.38(+1.24%)
May 15, 2015 30.51 30.93 30.25 30.75 1,415,620 +0.19(+0.62%)
May 14, 2015 31.05 31.10 30.48 30.56 2,024,730 -0.34(-1.10%)
May 13, 2015 30.79 31.27 30.66 30.90 2,264,428 +0.45(+1.48%)
May 12, 2015 30.63 30.74 30.16 30.45 2,095,353 -0.30(-0.98%)
May 11, 2015 30.37 30.86 30.27 30.75 2,753,705 +0.38(+1.25%)
May 08, 2015 30.26 30.62 29.92 30.37 2,573,207 +0.41(+1.37%)
May 07, 2015 29.52 30.46 29.35 29.96 3,756,995 +0.96(+3.31%)
May 06, 2015 29.25 29.30 28.68 29.00 2,093,168 -0.06(-0.21%)
May 05, 2015 28.87 29.72 28.87 29.06 3,601,964 +0.40(+1.40%)
May 04, 2015 29.08 29.41 28.65 28.66 3,569,671 -0.30(-1.04%)
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.