Trinity Industries (NY: TRN )

29.64 USD -0.63 (-2.08%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.57 15.93 15.39 15.46 1,282,728 -0.01(-0.10%)
May 23, 2011 15.60 15.62 15.35 15.47 1,483,088 -0.50(-3.10%)
May 20, 2011 16.17 16.20 15.73 15.97 1,018,158 -0.23(-1.45%)
May 19, 2011 16.26 16.52 16.11 16.20 1,360,968 -0.10(-0.61%)
May 18, 2011 15.73 16.46 15.62 16.30 2,156,878 +0.64(+4.12%)
May 17, 2011 15.80 15.82 15.34 15.66 2,249,454 -0.34(-2.12%)
May 16, 2011 16.09 16.33 15.94 16.00 1,404,848 -0.20(-1.20%)
May 13, 2011 16.66 16.67 16.07 16.20 1,139,372 -0.42(-2.53%)
May 12, 2011 16.50 16.73 16.23 16.61 1,295,544 +0.07(+0.45%)
May 11, 2011 17.42 17.42 16.49 16.54 1,865,048 -0.99(-5.67%)
May 10, 2011 16.96 17.62 16.93 17.54 2,108,176 +0.68(+4.03%)
May 09, 2011 16.57 16.96 16.45 16.86 1,123,012 +0.31(+1.90%)
May 06, 2011 16.86 16.86 16.39 16.54 1,483,428 +0.02(+0.09%)
May 05, 2011 16.50 16.73 16.38 16.52 2,322,042 -0.15(-0.87%)
May 04, 2011 17.18 17.25 16.48 16.67 1,820,626 -0.58(-3.33%)
May 03, 2011 17.51 17.65 17.03 17.25 2,047,430 -0.30(-1.68%)
May 02, 2011 17.59 17.61 17.43 17.54 1,775,720 -0.56(-3.09%)
Apr 29, 2011 18.08 18.17 17.79 18.10 2,635,802 -0.00(-0.03%)
Apr 28, 2011 18.86 19.00 17.68 18.11 3,732,308 -0.76(-4.03%)
Apr 27, 2011 18.63 18.89 18.17 18.86 2,251,080 +0.27(+1.45%)
Apr 26, 2011 18.58 18.91 18.39 18.59 1,302,060 +0.23(+1.25%)
Apr 25, 2011 18.29 18.49 18.11 18.36 1,313,298 +0.09(+0.49%)
Apr 21, 2011 17.86 18.31 17.78 18.27 1,261,654 +0.50(+2.84%)
Apr 20, 2011 17.93 17.98 17.55 17.77 1,865,804 +0.24(+1.37%)
Apr 19, 2011 17.14 17.55 17.05 17.53 2,612,264 +0.49(+2.85%)
Apr 18, 2011 17.43 17.50 16.87 17.05 2,872,286 -0.77(-4.35%)
Apr 15, 2011 17.82 17.95 17.64 17.82 1,714,078 +0.05(+0.25%)
Apr 14, 2011 17.65 17.85 17.52 17.77 1,873,132 +0.02(+0.14%)
Apr 13, 2011 18.11 18.28 17.67 17.75 1,359,420 -0.23(-1.28%)
Apr 12, 2011 17.99 18.11 17.67 17.98 1,553,674 -0.11(-0.64%)
Apr 11, 2011 18.25 18.41 17.93 18.09 1,654,770 -0.16(-0.85%)
Apr 08, 2011 18.67 18.83 18.03 18.25 2,651,784 -0.28(-1.51%)
Apr 07, 2011 18.93 18.99 18.39 18.53 2,537,320 -0.35(-1.85%)
Apr 06, 2011 18.86 19.00 18.26 18.88 3,266,410 +0.12(+0.61%)
Apr 05, 2011 18.78 18.88 18.67 18.76 2,166,746 -0.06(-0.32%)
Apr 04, 2011 18.97 18.98 18.69 18.83 2,150,550 -0.04(-0.24%)
Apr 01, 2011 18.39 19.08 18.26 18.87 3,756,016 +0.54(+2.92%)
Mar 31, 2011 17.62 18.41 17.62 18.33 3,471,072 +0.63(+3.59%)
Mar 30, 2011 17.70 17.70 17.70 17.70 1,732,288 +0.25(+1.40%)
Mar 29, 2011 17.01 17.46 17.00 17.45 1,351,914 +0.26(+1.54%)
Mar 28, 2011 17.18 17.47 17.15 17.19 1,547,356 +0.12(+0.73%)
Mar 25, 2011 17.27 17.48 17.03 17.07 2,172,294 -0.24(-1.39%)
Mar 24, 2011 16.51 17.44 16.47 17.30 3,848,536 +0.98(+6.00%)
Mar 23, 2011 16.38 16.47 16.03 16.33 891,484 -0.09(-0.55%)
Mar 22, 2011 16.66 16.66 16.32 16.42 582,318 -0.18(-1.08%)
Mar 21, 2011 16.62 16.63 16.50 16.59 1,114,236 +0.43(+2.69%)
Mar 18, 2011 16.50 16.52 16.11 16.16 1,437,560 -0.03(-0.19%)
Mar 17, 2011 16.11 16.61 16.05 16.19 1,685,300 +0.47(+2.96%)
Mar 16, 2011 16.03 16.49 15.71 15.72 3,013,720 -0.34(-2.12%)
Mar 15, 2011 15.60 16.17 15.22 16.07 3,345,512 +0.85(+5.55%)
Mar 14, 2011 15.09 15.37 14.94 15.22 1,056,412 -0.10(-0.65%)
Mar 11, 2011 14.95 15.39 14.95 15.32 975,284 +0.18(+1.16%)
Mar 10, 2011 14.95 15.38 14.68 15.14 2,250,412 -0.10(-0.66%)
Mar 09, 2011 15.06 15.34 14.88 15.24 1,054,964 +0.19(+1.26%)
Mar 08, 2011 14.96 15.37 14.72 15.05 1,413,386 +0.14(+0.94%)
Mar 07, 2011 15.30 15.42 14.56 14.91 2,101,932 -0.33(-2.13%)
Mar 04, 2011 15.43 15.47 15.08 15.24 1,101,290 -0.16(-1.07%)
Mar 03, 2011 15.30 15.57 15.16 15.40 2,928,500 +0.38(+2.56%)
Mar 02, 2011 15.03 15.31 14.88 15.02 1,950,196 +0.02(+0.13%)
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.