Trinity Industries (NY: TRN )

27.79 USD +0.35 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.99 14.03 13.60 13.63 1,303,896 -0.58(-4.08%)
Oct 28, 2011 14.24 14.42 13.96 14.21 2,002,426 -0.11(-0.73%)
Oct 27, 2011 14.14 14.60 13.79 14.32 3,547,378 +0.86(+6.39%)
Oct 26, 2011 13.73 13.86 12.43 13.46 5,376,788 -0.27(-2.00%)
Oct 25, 2011 13.96 14.16 13.41 13.73 2,615,684 -0.23(-1.61%)
Oct 24, 2011 13.60 14.03 13.60 13.96 2,265,454 +0.47(+3.45%)
Oct 21, 2011 13.63 13.97 13.39 13.49 2,229,644 +0.07(+0.56%)
Oct 20, 2011 12.95 13.49 12.48 13.42 2,407,252 +0.46(+3.51%)
Oct 19, 2011 13.29 13.41 12.87 12.96 1,441,174 -0.33(-2.48%)
Oct 18, 2011 12.53 13.54 12.36 13.29 1,608,552 +0.77(+6.11%)
Oct 17, 2011 13.21 13.21 12.46 12.53 1,127,806 -0.74(-5.54%)
Oct 14, 2011 12.95 13.33 12.82 13.27 1,002,258 +0.62(+4.86%)
Oct 13, 2011 12.62 12.78 12.14 12.65 1,520,370 -0.17(-1.33%)
Oct 12, 2011 12.61 13.06 12.52 12.82 1,558,906 +0.37(+2.97%)
Oct 11, 2011 12.18 12.55 12.04 12.45 1,062,920 +0.12(+1.01%)
Oct 10, 2011 11.96 12.39 11.92 12.32 1,231,904 +0.79(+6.80%)
Oct 07, 2011 11.89 11.96 11.29 11.54 1,155,862 -0.31(-2.62%)
Oct 06, 2011 11.77 12.05 11.69 11.85 1,467,332 +0.54(+4.77%)
Oct 05, 2011 10.79 11.40 10.60 11.31 2,534,930 +0.52(+4.77%)
Oct 04, 2011 9.780 10.80 9.550 10.79 2,239,944 +0.82(+8.27%)
Oct 03, 2011 10.60 10.88 9.965 9.970 2,815,052 -0.73(-6.87%)
Sep 30, 2011 11.17 11.28 10.71 10.71 1,656,040 -0.71(-6.18%)
Sep 29, 2011 11.55 11.78 10.97 11.41 1,808,308 +0.23(+2.06%)
Sep 28, 2011 11.86 12.01 11.12 11.18 2,285,016 -0.66(-5.53%)
Sep 27, 2011 11.85 12.31 11.66 11.84 1,460,478 +0.31(+2.65%)
Sep 26, 2011 10.96 11.58 10.51 11.53 2,030,794 +0.70(+6.46%)
Sep 23, 2011 10.76 11.19 10.68 10.83 1,802,956 +0.00(+0.00%)
Sep 22, 2011 11.05 11.22 10.59 10.83 2,555,424 -0.79(-6.84%)
Sep 21, 2011 12.62 12.62 11.62 11.62 2,372,498 -0.98(-7.77%)
Sep 20, 2011 13.21 13.31 12.60 12.61 1,494,886 -0.54(-4.14%)
Sep 19, 2011 13.11 13.31 12.72 13.15 978,454 -0.38(-2.81%)
Sep 16, 2011 13.61 13.88 13.43 13.53 1,475,012 -0.01(-0.04%)
Sep 15, 2011 13.50 13.60 13.19 13.54 1,383,464 +0.23(+1.73%)
Sep 14, 2011 13.16 13.52 12.73 13.30 1,635,552 +0.31(+2.39%)
Sep 13, 2011 12.49 13.10 12.49 12.99 1,585,914 +0.51(+4.08%)
Sep 12, 2011 12.03 12.54 11.97 12.48 1,424,470 +0.20(+1.59%)
Sep 09, 2011 12.60 12.79 12.13 12.29 1,404,422 -0.48(-3.72%)
Sep 08, 2011 13.07 13.38 12.68 12.77 1,240,702 -0.45(-3.41%)
Sep 07, 2011 12.50 13.23 12.46 13.21 1,515,198 +1.04(+8.50%)
Sep 06, 2011 11.85 12.27 11.69 12.18 1,640,616 -0.25(-1.97%)
Sep 02, 2011 12.69 12.79 12.26 12.43 1,286,142 -0.72(-5.48%)
Sep 01, 2011 13.71 13.83 13.09 13.14 1,357,352 -0.63(-4.61%)
Aug 31, 2011 13.52 14.06 13.52 13.78 4,327,528 +0.40(+3.03%)
Aug 30, 2011 13.22 13.70 13.12 13.38 2,286,208 +0.07(+0.56%)
Aug 29, 2011 12.64 13.30 12.62 13.30 2,182,962 +0.94(+7.61%)
Aug 26, 2011 11.75 12.47 11.45 12.36 1,183,804 +0.49(+4.13%)
Aug 25, 2011 12.47 12.66 11.79 11.87 2,090,490 -0.57(-4.58%)
Aug 24, 2011 11.19 12.46 11.12 12.44 4,148,538 +1.25(+11.22%)
Aug 23, 2011 10.63 11.19 10.45 11.19 1,484,742 +0.66(+6.27%)
Aug 22, 2011 11.04 11.10 10.38 10.53 2,303,354 -0.12(-1.17%)
Aug 19, 2011 10.88 11.31 10.62 10.65 2,738,456 -0.42(-3.84%)
Aug 18, 2011 11.72 11.72 10.95 11.07 2,354,460 -1.02(-8.43%)
Aug 17, 2011 12.55 12.64 11.97 12.10 1,469,028 -0.37(-2.97%)
Aug 16, 2011 12.81 12.88 12.41 12.46 2,344,692 -0.51(-3.89%)
Aug 15, 2011 12.54 12.97 12.50 12.97 1,780,962 +0.59(+4.77%)
Aug 12, 2011 12.55 12.86 12.29 12.38 3,406,866 -0.04(-0.32%)
Aug 11, 2011 11.94 12.60 11.62 12.42 5,622,048 +0.51(+4.28%)
Aug 10, 2011 11.81 12.34 11.55 11.91 4,413,346 -0.29(-2.42%)
Aug 09, 2011 11.74 12.21 11.03 12.21 5,175,882 +1.00(+8.92%)
Aug 08, 2011 11.74 11.79 11.10 11.21 7,579,206 -1.01(-8.23%)
Aug 05, 2011 12.64 12.79 11.85 12.21 5,795,758 -0.19(-1.57%)
Aug 04, 2011 13.14 13.25 12.38 12.40 6,607,880 -1.02(-7.60%)
Aug 03, 2011 13.61 13.68 12.90 13.43 3,825,428 -0.17(-1.25%)
Aug 02, 2011 14.54 14.87 13.56 13.60 3,730,604 -1.16(-7.86%)
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.