Trinity Industries (NY: TRN )

33.20 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.247 5.276 5.207 5.263 1,732,254 +0.01(+0.16%)
Dec 29, 2005 5.308 5.308 5.249 5.255 1,984,583 -0.03(-0.57%)
Dec 28, 2005 5.270 5.287 5.232 5.284 954,610 +0.03(+0.48%)
Dec 27, 2005 5.301 5.301 5.212 5.259 2,077,253 -0.01(-0.18%)
Dec 23, 2005 5.252 5.326 5.249 5.269 807,789 +0.03(+0.52%)
Dec 22, 2005 5.201 5.270 5.180 5.241 1,278,954 +0.05(+0.87%)
Dec 21, 2005 5.059 5.219 5.059 5.196 2,084,510 +0.16(+3.25%)
Dec 20, 2005 5.074 5.084 5.022 5.032 1,550,822 -0.02(-0.38%)
Dec 19, 2005 5.191 5.191 5.030 5.051 1,658,565 -0.14(-2.65%)
Dec 16, 2005 5.221 5.245 5.167 5.189 2,609,825 -0.03(-0.57%)
Dec 15, 2005 5.337 5.338 5.206 5.219 1,832,739 -0.11(-2.13%)
Dec 14, 2005 5.332 5.383 5.314 5.332 1,440,288 +0.01(+0.22%)
Dec 13, 2005 5.344 5.387 5.313 5.320 1,796,453 -0.02(-0.42%)
Dec 12, 2005 5.356 5.374 5.284 5.343 1,544,123 +0.06(+1.11%)
Dec 09, 2005 5.252 5.307 5.222 5.284 1,173,444 +0.03(+0.57%)
Dec 08, 2005 5.231 5.313 5.196 5.255 2,647,228 +0.04(+0.80%)
Dec 07, 2005 5.296 5.313 5.178 5.213 3,394,727 -0.09(-1.69%)
Dec 06, 2005 5.260 5.325 5.240 5.302 2,828,101 +0.04(+0.79%)
Dec 05, 2005 5.219 5.290 5.166 5.260 2,446,816 +0.04(+0.85%)
Dec 02, 2005 5.123 5.225 5.105 5.216 2,278,782 +0.08(+1.56%)
Dec 01, 2005 5.003 5.139 5.003 5.136 2,160,433 +0.16(+3.29%)
Nov 30, 2005 5.026 5.081 4.961 4.973 1,800,360 -0.03(-0.69%)
Nov 29, 2005 4.963 5.066 4.956 5.007 1,039,464 +0.06(+1.28%)
Nov 28, 2005 5.038 5.038 4.920 4.944 1,480,482 -0.09(-1.87%)
Nov 25, 2005 5.065 5.069 4.992 5.038 459,999 -0.03(-0.54%)
Nov 23, 2005 5.034 5.118 4.973 5.066 1,602,181 +0.01(+0.19%)
Nov 22, 2005 4.975 5.090 4.911 5.056 1,487,181 +0.03(+0.64%)
Nov 21, 2005 4.913 5.035 4.876 5.024 1,800,360 +0.08(+1.64%)
Nov 18, 2005 4.885 4.956 4.858 4.943 2,369,219 +0.07(+1.35%)
Nov 17, 2005 4.807 4.890 4.803 4.877 2,370,894 +0.08(+1.59%)
Nov 16, 2005 4.791 4.801 4.718 4.801 1,343,153 +0.01(+0.25%)
Nov 15, 2005 4.853 4.890 4.767 4.789 1,669,730 -0.07(-1.35%)
Nov 14, 2005 4.777 4.854 4.751 4.854 1,736,720 +0.07(+1.52%)
Nov 11, 2005 4.825 4.837 4.745 4.782 2,137,544 -0.05(-1.01%)
Nov 10, 2005 4.831 4.888 4.733 4.831 1,761,841 +0.01(+0.15%)
Nov 09, 2005 4.767 4.882 4.767 4.823 2,928,028 +0.15(+3.17%)
Nov 08, 2005 4.687 4.697 4.558 4.675 1,612,788 -0.04(-0.81%)
Nov 07, 2005 4.746 4.807 4.666 4.714 2,739,898 +0.02(+0.41%)
Nov 04, 2005 4.718 4.747 4.594 4.694 2,490,918 -0.02(-0.48%)
Nov 03, 2005 4.675 4.759 4.628 4.717 2,995,019 +0.17(+3.65%)
Nov 02, 2005 4.532 4.610 4.490 4.551 5,631,640 +0.03(+0.55%)
Nov 01, 2005 4.544 4.580 4.509 4.526 6,152,489 -0.02(-0.39%)
Oct 31, 2005 4.370 4.600 4.370 4.544 2,951,475 +0.20(+4.71%)
Oct 28, 2005 4.202 4.354 4.202 4.340 1,785,846 +0.15(+3.56%)
Oct 27, 2005 4.385 4.442 4.186 4.190 1,429,682 -0.18(-4.20%)
Oct 26, 2005 4.318 4.470 4.309 4.374 1,666,380 +0.03(+0.60%)
Oct 25, 2005 4.436 4.478 4.286 4.348 1,618,929 -0.09(-1.99%)
Oct 24, 2005 4.317 4.442 4.296 4.436 1,905,312 +0.14(+3.17%)
Oct 21, 2005 4.305 4.349 4.281 4.300 860,823 +0.00(+0.06%)
Oct 20, 2005 4.345 4.421 4.268 4.298 1,847,254 -0.06(-1.40%)
Oct 19, 2005 4.251 4.360 4.187 4.359 1,746,768 +0.09(+2.10%)
Oct 18, 2005 4.353 4.353 4.236 4.269 2,318,418 -0.10(-2.27%)
Oct 17, 2005 4.371 4.434 4.333 4.368 1,833,856 +0.01(+0.16%)
Oct 14, 2005 4.305 4.365 4.167 4.361 2,304,462 +0.12(+2.82%)
Oct 13, 2005 4.239 4.266 4.115 4.242 2,947,009 +0.00(+0.06%)
Oct 12, 2005 4.371 4.385 4.194 4.239 4,743,462 -0.16(-3.74%)
Oct 11, 2005 4.594 4.616 4.382 4.404 3,982,007 -0.16(-3.51%)
Oct 10, 2005 4.604 4.636 4.550 4.564 1,192,425 -0.04(-0.86%)
Oct 07, 2005 4.574 4.660 4.574 4.604 2,511,015 +0.08(+1.69%)
Oct 06, 2005 4.587 4.588 4.454 4.527 2,778,417 -0.06(-1.28%)
Oct 05, 2005 4.846 4.846 4.580 4.586 2,326,792 -0.26(-5.37%)
Oct 04, 2005 4.866 4.986 4.837 4.846 2,380,384 -0.00(-0.02%)
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.