Trinity Industries (NY: TRN )

26.50 USD -1.35 (-4.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.86 27.25 26.75 27.11 860,790 +0.03(+0.11%)
Jul 29, 2021 27.30 27.37 26.94 27.08 587,517 +0.27(+1.01%)
Jul 28, 2021 26.63 27.07 26.28 26.81 730,669 +0.32(+1.21%)
Jul 27, 2021 26.77 27.00 26.36 26.49 670,823 -0.55(-2.03%)
Jul 26, 2021 27.09 27.38 26.52 27.04 760,765 +0.75(+2.85%)
Jul 23, 2021 26.43 26.99 26.01 26.29 604,607 +0.40(+1.55%)
Jul 22, 2021 26.82 27.22 25.65 25.89 1,086,406 -0.60(-2.27%)
Jul 21, 2021 26.15 26.76 26.14 26.49 747,124 +0.55(+2.12%)
Jul 20, 2021 25.05 26.20 24.91 25.94 852,572 +0.88(+3.51%)
Jul 19, 2021 25.29 25.38 24.70 25.06 978,997 -0.90(-3.47%)
Jul 16, 2021 26.65 26.93 25.88 25.96 686,994 -0.52(-1.96%)
Jul 15, 2021 26.48 26.74 26.13 26.48 559,676 -0.21(-0.79%)
Jul 14, 2021 26.98 27.44 26.62 26.69 531,197 -0.44(-1.62%)
Jul 13, 2021 27.20 27.41 27.09 27.13 599,564 -0.26(-0.95%)
Jul 12, 2021 26.59 27.48 26.46 27.39 645,463 +0.62(+2.32%)
Jul 09, 2021 25.97 26.99 25.95 26.77 813,145 +1.25(+4.90%)
Jul 08, 2021 25.36 25.93 25.17 25.52 961,136 -0.50(-1.92%)
Jul 07, 2021 25.86 26.30 25.72 26.02 684,028 -0.13(-0.50%)
Jul 06, 2021 26.83 26.83 26.07 26.15 841,224 -0.76(-2.82%)
Jul 02, 2021 27.34 27.34 26.83 26.91 658,498 -0.50(-1.82%)
Jul 01, 2021 27.25 27.92 26.99 27.41 1,264,238 +0.52(+1.93%)
Jun 30, 2021 25.92 26.91 25.90 26.89 1,090,364 +0.89(+3.42%)
Jun 29, 2021 26.70 26.77 25.83 26.00 1,013,730 -0.49(-1.85%)
Jun 28, 2021 27.06 27.06 25.88 26.49 1,175,675 -0.62(-2.29%)
Jun 25, 2021 27.74 27.80 26.86 27.11 10,993,077 -0.35(-1.27%)
Jun 24, 2021 27.05 27.64 26.64 27.46 1,035,523 +0.66(+2.46%)
Jun 23, 2021 26.80 27.46 26.71 26.80 849,677 +0.00(+0.00%)
Jun 22, 2021 26.99 27.12 26.48 26.80 984,313 -0.25(-0.92%)
Jun 21, 2021 25.72 27.26 25.61 27.05 1,236,190 +1.48(+5.79%)
Jun 18, 2021 26.43 26.57 25.54 25.57 2,226,662 -1.46(-5.40%)
Jun 17, 2021 29.23 29.28 26.85 27.03 1,428,097 -2.24(-7.65%)
Jun 16, 2021 29.33 29.45 28.87 29.27 636,388 -0.10(-0.34%)
Jun 15, 2021 29.17 29.55 29.13 29.37 535,071 +0.21(+0.72%)
Jun 14, 2021 29.79 29.93 29.04 29.16 524,623 -0.62(-2.08%)
Jun 11, 2021 29.76 30.01 29.54 29.78 599,728 +0.23(+0.78%)
Jun 10, 2021 29.79 30.00 29.46 29.55 880,261 -0.03(-0.10%)
Jun 09, 2021 29.23 29.70 29.12 29.58 842,959 +0.32(+1.09%)
Jun 08, 2021 28.13 29.41 28.07 29.26 884,330 +1.11(+3.94%)
Jun 07, 2021 28.44 28.52 28.00 28.15 681,365 -0.28(-0.98%)
Jun 04, 2021 28.52 28.61 28.19 28.43 452,127 +0.08(+0.28%)
Jun 03, 2021 28.22 28.62 27.94 28.35 395,002 -0.04(-0.14%)
Jun 02, 2021 28.66 28.75 28.17 28.39 523,966 -0.08(-0.28%)
Jun 01, 2021 27.94 28.54 27.86 28.47 612,740 +0.69(+2.48%)
May 28, 2021 27.70 27.82 27.47 27.78 503,395 +0.15(+0.54%)
May 27, 2021 27.72 27.91 27.51 27.63 1,076,950 +0.24(+0.88%)
May 26, 2021 27.40 27.57 26.88 27.39 819,730 -0.04(-0.15%)
May 25, 2021 28.37 28.62 27.33 27.43 534,323 -0.87(-3.07%)
May 24, 2021 28.27 28.40 27.98 28.30 365,814 +0.16(+0.57%)
May 21, 2021 28.17 28.57 28.05 28.14 495,762 +0.18(+0.64%)
May 20, 2021 27.73 28.17 27.52 27.96 779,548 +0.27(+0.98%)
May 19, 2021 26.99 27.79 26.66 27.69 1,234,083 +0.36(+1.32%)
May 18, 2021 28.24 28.24 27.34 27.33 1,155,540 -0.91(-3.22%)
May 17, 2021 28.93 29.03 28.17 28.24 699,234 -0.90(-3.09%)
May 14, 2021 28.53 29.21 28.37 29.14 601,568 +0.85(+3.00%)
May 13, 2021 28.30 28.89 28.04 28.29 760,716 +0.06(+0.21%)
May 12, 2021 29.17 29.17 28.13 28.23 543,143 -0.97(-3.32%)
May 11, 2021 28.99 29.73 28.79 29.20 582,381 -0.43(-1.45%)
May 10, 2021 30.00 30.00 29.62 29.63 929,837 -0.29(-0.97%)
May 07, 2021 29.22 30.00 28.81 29.92 799,641 +0.59(+2.01%)
May 06, 2021 28.72 29.39 28.26 29.33 763,194 +0.68(+2.37%)
May 05, 2021 28.59 28.75 28.14 28.65 788,840 +0.28(+0.99%)
May 04, 2021 28.45 28.54 27.89 28.37 614,117 -0.04(-0.14%)
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.