Trinity Industries (NY: TRN )

27.57 USD -0.92 (-3.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.95 27.26 25.83 27.07 2,181,306 +1.32(+5.13%)
Oct 29, 2015 25.53 26.45 25.48 25.75 2,026,570 -0.13(-0.50%)
Oct 28, 2015 25.66 26.15 25.23 25.88 2,422,697 +0.51(+2.01%)
Oct 27, 2015 26.81 26.89 25.17 25.37 3,107,250 -1.64(-6.07%)
Oct 26, 2015 27.55 28.02 26.93 27.01 2,813,592 -0.57(-2.07%)
Oct 23, 2015 26.81 30.38 26.65 27.58 8,903,416 +1.45(+5.55%)
Oct 22, 2015 26.19 26.58 25.63 26.13 2,630,827 +0.18(+0.69%)
Oct 21, 2015 26.94 26.99 25.93 25.95 1,884,776 -0.92(-3.42%)
Oct 20, 2015 26.31 27.20 25.94 26.87 1,519,563 +0.42(+1.59%)
Oct 19, 2015 26.39 26.55 26.01 26.45 1,794,864 -0.13(-0.49%)
Oct 16, 2015 27.64 27.65 26.15 26.58 2,452,468 -1.12(-4.04%)
Oct 15, 2015 27.65 27.77 27.09 27.70 1,768,454 -0.02(-0.07%)
Oct 14, 2015 27.20 28.00 26.88 27.72 1,800,415 +0.64(+2.36%)
Oct 13, 2015 26.82 27.80 26.70 27.08 1,944,384 -0.05(-0.18%)
Oct 12, 2015 27.17 27.30 26.52 27.13 1,682,618 -0.04(-0.15%)
Oct 09, 2015 27.02 27.40 26.37 27.17 2,178,701 +0.19(+0.70%)
Oct 08, 2015 25.79 27.06 25.71 26.98 3,593,070 +1.15(+4.45%)
Oct 07, 2015 25.18 26.00 24.85 25.83 2,934,743 +0.89(+3.57%)
Oct 06, 2015 24.49 25.31 24.35 24.94 2,223,926 +0.39(+1.59%)
Oct 05, 2015 23.28 24.70 23.25 24.55 2,382,809 +1.57(+6.83%)
Oct 02, 2015 22.00 23.00 21.82 22.98 1,871,103 +0.61(+2.73%)
Oct 01, 2015 23.04 23.20 21.96 22.37 2,856,755 -0.30(-1.32%)
Sep 30, 2015 23.08 23.37 22.41 22.67 2,920,592 -0.23(-1.00%)
Sep 29, 2015 23.43 23.64 22.74 22.90 2,192,324 -0.42(-1.80%)
Sep 28, 2015 23.56 23.78 22.83 23.32 2,947,474 -0.77(-3.20%)
Sep 25, 2015 24.26 24.35 23.86 24.09 1,806,211 +0.02(+0.08%)
Sep 24, 2015 23.50 24.41 23.39 24.07 2,414,432 +0.11(+0.46%)
Sep 23, 2015 24.46 24.52 23.55 23.96 2,495,501 -0.33(-1.36%)
Sep 22, 2015 25.04 25.08 23.89 24.29 4,770,789 -1.16(-4.56%)
Sep 21, 2015 26.05 26.12 25.35 25.45 2,815,747 -1.05(-3.96%)
Sep 18, 2015 27.43 27.62 26.42 26.50 2,395,964 -1.31(-4.71%)
Sep 17, 2015 28.04 28.47 27.68 27.81 1,532,263 -0.30(-1.07%)
Sep 16, 2015 26.90 28.23 26.80 28.11 2,770,741 +1.24(+4.61%)
Sep 15, 2015 26.09 26.92 26.02 26.87 1,718,885 +1.01(+3.91%)
Sep 14, 2015 26.20 26.28 25.47 25.86 1,398,538 -0.37(-1.41%)
Sep 11, 2015 26.03 26.37 25.64 26.23 1,311,064 -0.09(-0.34%)
Sep 10, 2015 26.28 26.92 26.14 26.32 1,065,669 +0.05(+0.19%)
Sep 09, 2015 26.97 27.05 26.18 26.27 1,181,362 -0.43(-1.61%)
Sep 08, 2015 26.86 27.05 26.27 26.70 1,826,729 +0.31(+1.17%)
Sep 04, 2015 26.32 26.39 26.39 26.39 1,512,900 +0.13(+0.50%)
Sep 03, 2015 26.33 26.68 26.16 26.26 1,518,904 +0.00(+0.00%)
Sep 02, 2015 26.66 26.82 25.69 26.26 1,629,033 +0.13(+0.50%)
Sep 01, 2015 25.89 26.74 25.77 26.13 2,332,881 -0.86(-3.19%)
Aug 31, 2015 26.55 27.33 26.26 26.99 1,756,017 +0.24(+0.90%)
Aug 28, 2015 25.76 26.94 25.74 26.75 2,021,449 +0.95(+3.68%)
Aug 27, 2015 24.76 26.07 24.76 25.80 2,255,546 +1.39(+5.69%)
Aug 26, 2015 24.17 24.49 23.54 24.41 2,503,328 +0.91(+3.87%)
Aug 25, 2015 24.95 25.03 23.48 23.50 3,665,338 -0.15(-0.63%)
Aug 24, 2015 23.55 25.42 21.79 23.65 3,111,576 -1.47(-5.85%)
Aug 21, 2015 25.63 25.90 25.10 25.12 2,053,449 -0.80(-3.09%)
Aug 20, 2015 27.11 27.20 25.86 25.92 2,941,398 -1.66(-6.02%)
Aug 19, 2015 27.77 27.99 27.27 27.58 2,161,874 -0.49(-1.75%)
Aug 18, 2015 28.28 28.56 28.01 28.07 1,605,478 -0.25(-0.88%)
Aug 17, 2015 28.15 28.65 27.73 28.32 1,271,001 -0.08(-0.28%)
Aug 14, 2015 27.98 28.49 27.91 28.40 1,452,467 +0.39(+1.39%)
Aug 13, 2015 28.26 28.36 27.73 28.01 1,027,168 -0.30(-1.06%)
Aug 12, 2015 27.94 28.34 27.39 28.31 1,615,628 +0.05(+0.18%)
Aug 11, 2015 27.96 28.30 27.28 28.26 1,831,846 -0.09(-0.32%)
Aug 10, 2015 27.18 28.72 27.01 28.35 2,679,601 +1.53(+5.70%)
Aug 07, 2015 27.57 28.00 26.81 26.82 2,366,011 -0.87(-3.14%)
Aug 06, 2015 27.59 27.91 26.96 27.69 2,353,204 +0.02(+0.07%)
Aug 05, 2015 28.38 28.67 27.61 27.67 1,572,731 -0.33(-1.18%)
Aug 04, 2015 28.34 28.94 27.77 28.00 2,106,735 -0.18(-0.64%)
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.