Trinity Industries (NY: TRN )

28.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.40 10.44 10.30 10.39 214,000 +0.00(+0.00%)
Oct 28, 2004 10.49 10.52 10.26 10.39 442,600 -0.11(-1.02%)
Oct 27, 2004 10.34 10.49 10.19 10.49 294,600 +0.17(+1.68%)
Oct 26, 2004 10.27 10.37 10.09 10.32 295,000 +0.09(+0.85%)
Oct 25, 2004 10.02 10.38 10.02 10.23 445,000 +0.22(+2.16%)
Oct 22, 2004 10.07 10.23 10.00 10.02 414,000 -0.05(-0.50%)
Oct 21, 2004 9.860 10.12 9.770 10.07 939,600 +0.23(+2.37%)
Oct 20, 2004 9.827 9.933 9.807 9.833 345,800 -0.00(-0.03%)
Oct 19, 2004 9.930 10.10 9.780 9.837 235,200 -0.09(-0.94%)
Oct 18, 2004 9.963 10.03 9.850 9.930 361,000 -0.04(-0.40%)
Oct 15, 2004 9.890 10.00 9.827 9.970 496,400 +0.08(+0.81%)
Oct 14, 2004 9.743 9.897 9.633 9.890 467,000 +0.18(+1.82%)
Oct 13, 2004 10.10 10.10 9.700 9.713 376,200 -0.35(-3.48%)
Oct 12, 2004 10.07 10.09 9.890 10.06 257,000 -0.00(-0.03%)
Oct 11, 2004 10.11 10.13 10.02 10.07 225,800 -0.03(-0.26%)
Oct 08, 2004 10.23 10.36 10.08 10.09 411,000 -0.15(-1.46%)
Oct 07, 2004 10.55 10.55 10.22 10.24 316,800 -0.31(-2.94%)
Oct 06, 2004 10.40 10.56 10.34 10.55 404,000 +0.18(+1.74%)
Oct 05, 2004 10.38 10.38 10.23 10.37 376,000 -0.01(-0.06%)
Oct 04, 2004 10.57 10.65 10.36 10.38 504,400 -0.11(-1.05%)
Oct 01, 2004 10.43 10.56 10.42 10.49 464,600 +0.10(+0.96%)
Sep 30, 2004 10.32 10.50 10.27 10.39 580,000 +0.07(+0.71%)
Sep 29, 2004 10.43 10.47 10.30 10.32 379,400 -0.12(-1.12%)
Sep 28, 2004 10.13 10.50 10.13 10.43 1,032,800 +0.35(+3.51%)
Sep 27, 2004 10.18 10.18 9.967 10.08 528,200 -0.12(-1.14%)
Sep 24, 2004 10.00 10.23 10.00 10.20 501,800 +0.27(+2.69%)
Sep 23, 2004 10.09 10.10 9.920 9.930 254,000 -0.14(-1.39%)
Sep 22, 2004 10.10 10.13 9.967 10.07 518,400 -0.10(-0.95%)
Sep 21, 2004 10.12 10.24 10.11 10.17 359,400 +0.05(+0.46%)
Sep 20, 2004 10.15 10.19 10.10 10.12 450,400 -0.03(-0.26%)
Sep 17, 2004 10.07 10.27 10.02 10.15 633,400 +0.18(+1.77%)
Sep 16, 2004 9.827 9.980 9.823 9.970 260,800 +0.14(+1.46%)
Sep 15, 2004 9.623 9.900 9.583 9.827 558,400 +0.20(+2.08%)
Sep 14, 2004 9.553 9.630 9.487 9.627 339,800 +0.07(+0.77%)
Sep 13, 2004 9.667 9.697 9.480 9.553 468,600 -0.11(-1.17%)
Sep 10, 2004 9.600 9.680 9.553 9.667 280,400 +0.06(+0.62%)
Sep 09, 2004 9.363 9.747 9.363 9.607 623,600 +0.30(+3.19%)
Sep 08, 2004 9.393 9.420 9.217 9.310 505,400 -0.08(-0.89%)
Sep 07, 2004 9.400 9.517 9.313 9.393 359,800 +0.04(+0.39%)
Sep 03, 2004 9.347 9.450 9.127 9.357 322,800 +0.02(+0.25%)
Sep 02, 2004 9.250 9.410 9.250 9.333 503,600 +0.08(+0.90%)
Sep 01, 2004 9.247 9.350 9.167 9.250 328,400 +0.00(+0.00%)
Aug 31, 2004 9.160 9.250 9.090 9.250 443,000 +0.12(+1.28%)
Aug 30, 2004 9.300 9.320 9.087 9.133 303,800 -0.17(-1.83%)
Aug 27, 2004 9.167 9.310 9.117 9.303 289,800 +0.07(+0.76%)
Aug 26, 2004 9.167 9.260 9.167 9.233 423,200 +0.09(+0.98%)
Aug 25, 2004 9.057 9.160 8.967 9.143 544,600 +0.07(+0.73%)
Aug 24, 2004 8.950 9.083 8.890 9.077 470,400 +0.20(+2.29%)
Aug 23, 2004 8.987 9.007 8.843 8.873 428,000 -0.15(-1.70%)
Aug 20, 2004 8.673 9.050 8.673 9.027 610,200 +0.35(+4.07%)
Aug 19, 2004 8.760 8.773 8.617 8.673 388,000 -0.15(-1.74%)
Aug 18, 2004 8.687 8.837 8.687 8.827 431,600 +0.08(+0.91%)
Aug 17, 2004 8.713 8.883 8.697 8.747 890,800 +0.05(+0.61%)
Aug 16, 2004 8.467 8.767 8.467 8.693 402,400 +0.24(+2.88%)
Aug 13, 2004 8.517 8.667 8.407 8.450 412,800 -0.04(-0.51%)
Aug 12, 2004 8.683 8.750 8.413 8.493 818,200 -0.26(-2.93%)
Aug 11, 2004 8.750 8.887 8.673 8.750 834,000 -0.06(-0.64%)
Aug 10, 2004 8.707 8.873 8.627 8.807 791,800 +0.11(+1.26%)
Aug 09, 2004 8.873 8.890 8.647 8.697 1,175,200 -0.20(-2.21%)
Aug 06, 2004 9.367 9.367 8.870 8.893 1,226,400 -0.51(-5.39%)
Aug 05, 2004 9.937 10.12 9.390 9.400 1,182,800 -0.53(-5.37%)
Aug 04, 2004 9.600 10.13 9.463 9.933 1,221,000 +0.33(+3.47%)
Aug 03, 2004 9.913 9.913 9.580 9.600 704,600 -0.31(-3.16%)
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.