Trinity Industries (NY: TRN )

28.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.50 19.68 18.30 18.82 10,526,492 +1.18(+6.69%)
Jul 30, 2008 17.60 17.87 17.05 17.64 4,269,338 +0.01(+0.09%)
Jul 29, 2008 16.92 17.67 16.80 17.62 2,583,698 +0.79(+4.69%)
Jul 28, 2008 17.12 17.20 16.80 16.83 1,561,278 -0.33(-1.89%)
Jul 25, 2008 16.94 17.23 16.77 17.16 1,700,148 +0.33(+1.93%)
Jul 24, 2008 18.00 18.00 16.76 16.83 3,172,954 -1.34(-7.35%)
Jul 23, 2008 18.12 18.50 17.89 18.17 2,861,498 -0.13(-0.71%)
Jul 22, 2008 17.62 18.50 17.41 18.30 4,350,460 +0.60(+3.39%)
Jul 21, 2008 18.00 18.05 17.45 17.70 3,680,402 +0.05(+0.28%)
Jul 18, 2008 17.01 17.70 16.79 17.65 4,486,484 +0.53(+3.10%)
Jul 17, 2008 16.78 17.36 16.58 17.12 4,515,678 +0.52(+3.10%)
Jul 16, 2008 15.85 16.62 15.76 16.61 5,712,586 +1.12(+7.23%)
Jul 15, 2008 15.60 15.86 14.86 15.48 4,618,342 -0.29(-1.84%)
Jul 14, 2008 15.89 16.15 15.39 15.78 3,239,546 +0.11(+0.70%)
Jul 11, 2008 15.49 15.95 15.09 15.66 3,490,398 +0.08(+0.51%)
Jul 10, 2008 15.75 15.86 15.12 15.59 4,532,332 -0.18(-1.17%)
Jul 09, 2008 16.47 16.59 15.67 15.77 3,100,508 -0.59(-3.64%)
Jul 08, 2008 15.97 16.39 15.40 16.36 4,863,274 +0.43(+2.70%)
Jul 07, 2008 16.00 16.33 15.66 15.94 4,061,166 -0.01(-0.09%)
Jul 04, 2008 15.96 16.33 15.53 15.95 3,097,088 +0.00(+0.00%)
Jul 03, 2008 15.96 16.33 15.53 15.95 3,097,088 -0.22(-1.39%)
Jul 02, 2008 17.00 17.11 16.00 16.17 5,258,210 -0.78(-4.57%)
Jul 01, 2008 17.08 17.25 16.45 16.95 6,399,224 -0.39(-2.28%)
Jun 30, 2008 17.33 17.57 17.11 17.34 3,433,886 -0.04(-0.20%)
Jun 27, 2008 17.65 17.73 17.14 17.38 5,250,394 -0.17(-0.94%)
Jun 26, 2008 18.65 18.72 17.37 17.55 6,524,998 -1.24(-6.58%)
Jun 25, 2008 18.63 19.04 18.63 18.78 2,424,340 +0.19(+1.02%)
Jun 24, 2008 19.35 19.39 18.57 18.59 4,212,438 -0.70(-3.63%)
Jun 23, 2008 19.48 19.64 19.18 19.29 2,837,418 -0.24(-1.23%)
Jun 20, 2008 19.54 19.95 19.48 19.53 3,195,462 -0.22(-1.14%)
Jun 19, 2008 19.34 19.89 19.25 19.75 2,732,918 +0.41(+2.15%)
Jun 18, 2008 19.48 19.49 19.05 19.34 3,247,068 -0.09(-0.49%)
Jun 17, 2008 19.85 19.85 19.38 19.43 3,232,484 -0.31(-1.57%)
Jun 16, 2008 19.59 19.90 19.41 19.75 2,614,732 +0.26(+1.31%)
Jun 13, 2008 19.24 19.61 19.14 19.49 3,639,612 +0.39(+2.04%)
Jun 12, 2008 18.42 19.23 18.30 19.10 4,872,980 +0.74(+4.03%)
Jun 11, 2008 19.00 19.09 18.32 18.36 3,796,968 -0.74(-3.87%)
Jun 10, 2008 19.23 19.36 18.94 19.10 3,040,398 -0.25(-1.32%)
Jun 09, 2008 19.10 19.45 19.00 19.36 3,840,788 +0.40(+2.08%)
Jun 06, 2008 19.80 19.91 18.91 18.96 4,875,048 -1.03(-5.13%)
Jun 05, 2008 19.85 20.00 19.77 19.99 5,481,830 +0.08(+0.40%)
Jun 04, 2008 19.78 20.00 19.67 19.91 3,876,300 +0.01(+0.05%)
Jun 03, 2008 19.89 20.00 19.46 19.89 3,327,268 +0.18(+0.91%)
Jun 02, 2008 20.32 20.42 19.58 19.71 3,965,954 -0.71(-3.48%)
May 30, 2008 20.08 20.58 20.05 20.42 4,321,376 +0.50(+2.51%)
May 29, 2008 19.94 20.08 19.29 19.92 4,915,092 +0.64(+3.32%)
May 28, 2008 19.07 19.38 19.00 19.29 2,327,164 +0.30(+1.61%)
May 27, 2008 18.75 19.00 18.48 18.98 2,107,124 +0.09(+0.45%)
May 26, 2008 18.83 19.00 18.42 18.89 0 +0.00(+0.00%)
May 23, 2008 18.83 19.00 18.42 18.89 2,345,458 -0.07(-0.40%)
May 22, 2008 19.38 19.50 18.76 18.97 3,575,262 -0.36(-1.86%)
May 21, 2008 19.82 20.16 19.25 19.33 7,680,968 +0.11(+0.57%)
May 20, 2008 18.91 19.30 18.90 19.22 3,446,142 +0.31(+1.67%)
May 19, 2008 19.14 19.31 18.76 18.91 3,889,702 -0.05(-0.26%)
May 16, 2008 19.20 19.36 18.58 18.95 4,795,144 +0.20(+1.09%)
May 15, 2008 17.58 19.00 17.58 18.75 7,446,400 +1.21(+6.90%)
May 14, 2008 17.12 17.92 17.11 17.54 4,469,930 +0.43(+2.48%)
May 13, 2008 16.99 17.16 16.75 17.11 2,511,686 +0.07(+0.38%)
May 12, 2008 16.85 17.05 16.74 17.05 2,212,132 +0.31(+1.88%)
May 09, 2008 16.55 16.95 16.39 16.74 1,411,850 +0.15(+0.87%)
May 08, 2008 16.50 16.66 16.30 16.59 2,824,860 +0.25(+1.53%)
May 07, 2008 16.62 16.95 16.27 16.34 2,614,578 -0.24(-1.45%)
May 06, 2008 16.50 16.62 16.05 16.58 5,373,682 +0.09(+0.55%)
May 05, 2008 17.10 17.10 16.29 16.49 5,574,514 -0.51(-2.97%)
May 02, 2008 17.25 17.35 16.91 17.00 5,952,302 +0.15(+0.86%)
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.