Trinity Industries (NY: TRN )

26.02 -1.04 (-3.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.988 7.416 6.904 7.395 5,891,008 +0.29(+4.04%)
Jan 30, 2008 7.098 7.283 6.967 7.108 4,795,313 +0.03(+0.41%)
Jan 29, 2008 7.087 7.226 6.962 7.079 3,809,317 -0.04(-0.55%)
Jan 28, 2008 6.586 7.119 6.586 7.119 9,406,887 +0.49(+7.45%)
Jan 25, 2008 6.380 6.884 6.340 6.625 10,804,774 +0.43(+7.00%)
Jan 24, 2008 6.262 6.351 6.139 6.191 4,817,896 -0.03(-0.50%)
Jan 23, 2008 6.006 6.257 5.815 6.223 7,337,369 +0.15(+2.45%)
Jan 22, 2008 5.732 6.155 5.721 6.074 6,655,292 +0.04(+0.65%)
Jan 21, 2008 5.923 6.058 5.789 6.035 0 +0.00(+0.00%)
Jan 18, 2008 5.923 6.058 5.789 6.035 5,777,668 +0.20(+3.45%)
Jan 17, 2008 6.165 6.223 5.797 5.834 7,528,201 -0.30(-4.94%)
Jan 16, 2008 6.228 6.348 6.066 6.137 5,559,325 -0.13(-2.04%)
Jan 15, 2008 6.416 6.440 6.184 6.265 6,746,390 -0.20(-3.07%)
Jan 14, 2008 6.510 6.545 6.427 6.463 4,185,739 +0.01(+0.16%)
Jan 11, 2008 6.588 6.643 6.429 6.453 4,271,974 -0.20(-3.06%)
Jan 10, 2008 6.552 6.782 6.523 6.656 5,265,615 +0.04(+0.67%)
Jan 09, 2008 6.489 6.633 6.400 6.612 8,238,949 +0.13(+1.97%)
Jan 08, 2008 6.818 6.850 6.466 6.484 7,279,740 -0.30(-4.39%)
Jan 07, 2008 6.902 6.933 6.554 6.782 9,382,938 -0.10(-1.48%)
Jan 04, 2008 7.147 7.147 6.821 6.884 6,246,078 -0.38(-5.18%)
Jan 03, 2008 7.233 7.340 7.207 7.260 4,798,071 +0.05(+0.72%)
Jan 02, 2008 7.296 7.427 7.158 7.207 3,812,598 -0.04(-0.58%)
Jan 01, 2008 7.495 7.495 7.249 7.249 0 +0.00(+0.00%)
Dec 31, 2007 7.495 7.495 7.249 7.249 5,220,044 -0.24(-3.21%)
Dec 28, 2007 7.312 7.510 7.223 7.489 5,804,107 +0.24(+3.28%)
Dec 27, 2007 7.429 7.429 7.181 7.252 4,849,224 +0.02(+0.33%)
Dec 26, 2007 7.254 7.338 7.137 7.228 4,887,618 -0.11(-1.46%)
Dec 24, 2007 7.184 7.338 7.163 7.335 1,795,406 +0.11(+1.59%)
Dec 21, 2007 7.145 7.369 7.145 7.220 6,608,056 +0.19(+2.71%)
Dec 20, 2007 6.758 7.113 6.638 7.030 6,472,137 +0.37(+5.57%)
Dec 19, 2007 6.790 6.881 6.659 6.659 4,928,942 -0.16(-2.30%)
Dec 18, 2007 6.842 6.945 6.656 6.816 5,402,958 +0.01(+0.12%)
Dec 17, 2007 7.095 7.121 6.800 6.808 5,534,709 -0.34(-4.78%)
Dec 14, 2007 7.158 7.356 7.048 7.150 6,009,307 +0.09(+1.29%)
Dec 13, 2007 7.205 7.205 6.907 7.058 2,746,092 -0.10(-1.35%)
Dec 12, 2007 7.262 7.492 7.048 7.155 5,355,698 +0.08(+1.14%)
Dec 11, 2007 7.327 7.536 7.066 7.074 6,202,238 -0.22(-3.04%)
Dec 10, 2007 7.129 7.497 7.069 7.296 6,663,012 +0.17(+2.46%)
Dec 07, 2007 7.061 7.207 7.027 7.121 3,266,130 +0.09(+1.26%)
Dec 06, 2007 6.703 7.077 6.659 7.032 5,197,397 +0.33(+4.99%)
Dec 05, 2007 6.557 6.865 6.557 6.698 6,106,012 +0.17(+2.56%)
Dec 04, 2007 6.463 6.549 6.385 6.531 3,668,830 +0.03(+0.48%)
Dec 03, 2007 6.633 6.654 6.481 6.500 2,912,634 -0.11(-1.66%)
Nov 30, 2007 6.889 6.894 6.510 6.609 9,552,386 -0.10(-1.48%)
Nov 29, 2007 6.860 6.923 6.706 6.709 7,263,533 -0.17(-2.43%)
Nov 28, 2007 6.617 6.891 6.596 6.876 8,126,628 +0.32(+4.90%)
Nov 27, 2007 6.408 6.573 6.408 6.554 5,690,357 +0.19(+2.95%)
Nov 26, 2007 6.706 6.706 6.366 6.366 5,280,404 -0.25(-3.75%)
Nov 23, 2007 6.377 6.677 6.377 6.615 2,754,826 +0.26(+4.15%)
Nov 21, 2007 6.502 6.547 6.340 6.351 9,855,376 -0.25(-3.76%)
Nov 20, 2007 6.711 6.803 6.497 6.599 7,666,234 -0.13(-1.90%)
Nov 19, 2007 7.011 7.066 6.669 6.727 8,456,757 -0.32(-4.56%)
Nov 16, 2007 7.087 7.111 6.902 7.048 5,832,517 -0.00(-0.04%)
Nov 15, 2007 7.351 7.377 7.011 7.051 8,014,544 -0.24(-3.33%)
Nov 14, 2007 7.233 7.526 6.983 7.293 16,976,990 +0.21(+2.95%)
Nov 13, 2007 7.022 7.116 6.857 7.085 8,524,163 +0.10(+1.38%)
Nov 12, 2007 7.129 7.304 6.923 6.988 6,756,305 -0.17(-2.44%)
Nov 09, 2007 7.395 7.448 7.025 7.163 22,511,692 -0.40(-5.25%)
Nov 08, 2007 7.790 7.792 7.312 7.560 8,769,320 -0.19(-2.49%)
Nov 07, 2007 7.834 7.912 7.748 7.753 6,451,079 -0.23(-2.91%)
Nov 06, 2007 8.066 8.095 7.912 7.986 4,683,126 -0.01(-0.13%)
Nov 05, 2007 8.145 8.147 7.839 7.996 5,063,106 -0.14(-1.70%)
Nov 02, 2007 8.458 8.534 7.873 8.134 17,009,226 -0.32(-3.80%)
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.