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 (%)
Dec 30, 2011 8.136 8.171 8.053 8.067 1,247,226 -0.07(-0.86%)
Dec 29, 2011 7.991 8.203 7.989 8.136 1,921,046 +0.19(+2.33%)
Dec 28, 2011 8.158 8.171 7.924 7.951 1,707,536 -0.22(-2.66%)
Dec 27, 2011 8.147 8.246 8.099 8.169 1,332,193 -0.05(-0.59%)
Dec 23, 2011 8.093 8.252 8.056 8.217 1,266,261 +0.21(+2.65%)
Dec 21, 2011 7.981 8.040 7.755 8.005 1,410,710 -0.01(-0.07%)
Dec 20, 2011 7.798 8.104 7.798 8.010 2,345,064 +0.43(+5.66%)
Dec 19, 2011 7.731 7.860 7.522 7.581 2,142,779 -0.09(-1.22%)
Dec 16, 2011 7.581 7.833 7.503 7.675 3,119,965 +0.21(+2.80%)
Dec 15, 2011 7.476 7.626 7.342 7.465 2,915,705 +0.18(+2.47%)
Dec 14, 2011 7.382 7.436 7.172 7.286 2,581,666 -0.19(-2.48%)
Dec 13, 2011 7.814 7.898 7.395 7.471 1,816,033 -0.25(-3.30%)
Dec 12, 2011 7.852 7.852 7.586 7.726 2,340,149 -0.26(-3.29%)
Dec 09, 2011 7.643 8.042 7.608 7.989 1,986,237 +0.38(+4.93%)
Dec 08, 2011 7.876 7.962 7.594 7.613 2,113,530 -0.38(-4.73%)
Dec 07, 2011 7.855 8.072 7.721 7.991 1,672,858 +0.03(+0.44%)
Dec 06, 2011 7.997 8.071 7.828 7.957 1,908,994 -0.07(-0.87%)
Dec 05, 2011 7.889 8.101 7.855 8.026 4,245,227 +0.32(+4.22%)
Dec 02, 2011 7.785 7.919 7.680 7.702 1,928,148 +0.03(+0.42%)
Dec 01, 2011 7.613 7.793 7.562 7.669 2,572,946 +0.00(+0.00%)
Nov 30, 2011 7.272 7.675 7.272 7.669 4,236,041 +0.71(+10.13%)
Nov 29, 2011 6.982 7.055 6.902 6.964 2,177,223 +0.01(+0.15%)
Nov 28, 2011 6.921 7.103 6.846 6.953 3,040,379 +0.35(+5.37%)
Nov 25, 2011 6.655 6.768 6.599 6.599 1,068,846 -0.10(-1.52%)
Nov 23, 2011 6.958 6.971 6.615 6.701 3,895,556 -0.38(-5.42%)
Nov 22, 2011 7.186 7.235 7.015 7.084 1,929,311 -0.12(-1.68%)
Nov 21, 2011 7.366 7.393 7.055 7.205 3,960,385 -0.34(-4.45%)
Nov 18, 2011 7.592 7.688 7.492 7.541 1,615,645 +0.04(+0.50%)
Nov 17, 2011 7.820 7.852 7.449 7.503 3,283,398 -0.31(-4.02%)
Nov 16, 2011 7.838 8.056 7.761 7.817 3,053,283 -0.12(-1.55%)
Nov 15, 2011 7.884 8.026 7.734 7.940 3,047,820 +0.01(+0.17%)
Nov 14, 2011 7.981 8.010 7.801 7.927 2,069,535 -0.06(-0.81%)
Nov 11, 2011 7.852 8.166 7.852 7.991 2,895,839 +0.30(+3.91%)
Nov 10, 2011 7.635 7.804 7.592 7.691 3,319,765 +0.25(+3.35%)
Nov 09, 2011 7.715 7.820 7.409 7.441 3,728,389 -0.58(-7.29%)
Nov 08, 2011 7.723 8.050 7.616 8.026 4,559,124 +0.36(+4.65%)
Nov 07, 2011 7.567 7.715 7.372 7.669 3,187,597 +0.08(+0.99%)
Nov 04, 2011 7.355 7.621 7.259 7.594 2,659,956 +0.11(+1.43%)
Nov 03, 2011 7.200 7.621 7.101 7.487 5,767,565 +0.44(+6.25%)
Nov 02, 2011 7.119 7.162 6.918 7.047 4,107,749 +0.10(+1.51%)
Nov 01, 2011 6.923 7.178 6.773 6.942 3,819,036 -0.38(-5.13%)
Oct 31, 2011 7.511 7.530 7.299 7.318 2,429,477 -0.31(-4.08%)
Oct 28, 2011 7.645 7.739 7.492 7.629 3,731,009 -0.06(-0.73%)
Oct 27, 2011 7.589 7.833 7.404 7.686 6,609,632 +0.46(+6.39%)
Oct 26, 2011 7.372 7.436 6.668 7.224 10,018,271 -0.15(-2.00%)
Oct 25, 2011 7.490 7.600 7.197 7.372 4,873,659 -0.12(-1.61%)
Oct 24, 2011 7.296 7.527 7.296 7.492 4,221,094 +0.25(+3.45%)
Oct 21, 2011 7.318 7.498 7.187 7.243 4,154,372 +0.04(+0.56%)
Oct 20, 2011 6.948 7.240 6.698 7.202 4,485,299 +0.24(+3.51%)
Oct 19, 2011 7.135 7.197 6.905 6.958 2,685,259 -0.18(-2.48%)
Oct 18, 2011 6.725 7.267 6.631 7.135 2,997,125 +0.41(+6.11%)
Oct 17, 2011 7.087 7.087 6.690 6.725 2,101,378 -0.39(-5.54%)
Oct 14, 2011 6.948 7.154 6.880 7.119 1,867,451 +0.33(+4.86%)
Oct 13, 2011 6.776 6.856 6.516 6.789 2,832,821 -0.09(-1.33%)
Oct 12, 2011 6.768 7.008 6.719 6.880 2,904,623 +0.22(+3.35%)
Oct 11, 2011 6.513 6.714 6.441 6.658 1,987,664 +0.07(+1.01%)
Oct 10, 2011 6.396 6.628 6.374 6.591 2,303,665 +0.42(+6.80%)
Oct 07, 2011 6.361 6.396 6.037 6.171 2,161,466 -0.17(-2.62%)
Oct 06, 2011 6.291 6.444 6.251 6.337 2,743,916 +0.29(+4.77%)
Oct 05, 2011 5.773 6.096 5.668 6.048 4,740,329 +0.28(+4.77%)
Oct 04, 2011 5.230 5.778 5.107 5.773 4,188,704 +0.44(+8.27%)
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.