Trinity Industries (NY: TRN )

34.13 +0.93 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.15 18.61 18.07 18.38 4,564,735 +0.41(+2.31%)
Sep 28, 2017 17.77 18.05 17.64 17.97 4,258,946 +0.16(+0.91%)
Sep 27, 2017 17.86 17.81 1,383,066 +0.29(+1.68%)
Sep 26, 2017 17.46 17.62 17.42 17.51 2,056,128 -0.01(-0.03%)
Sep 25, 2017 17.40 17.56 17.31 17.52 1,363,353 +0.12(+0.66%)
Sep 22, 2017 17.42 17.57 17.40 17.40 1,075,318 -0.05(-0.26%)
Sep 21, 2017 17.50 17.51 17.25 17.45 1,309,757 -0.10(-0.59%)
Sep 20, 2017 17.10 17.65 17.00 17.55 3,482,044 +0.44(+2.59%)
Sep 19, 2017 17.09 17.16 17.06 17.11 897,288 +0.02(+0.10%)
Sep 18, 2017 17.10 17.21 17.05 17.09 1,091,016 +0.06(+0.34%)
Sep 15, 2017 16.90 17.10 16.83 17.03 2,424,601 +0.12(+0.72%)
Sep 14, 2017 16.95 17.00 16.84 16.91 1,935,590 -0.07(-0.41%)
Sep 13, 2017 17.07 17.07 16.90 16.98 1,813,101 -0.12(-0.67%)
Sep 12, 2017 16.96 17.11 16.93 17.10 1,517,844 +0.24(+1.44%)
Sep 11, 2017 16.67 16.88 16.56 16.86 1,117,061 +0.29(+1.77%)
Sep 08, 2017 16.35 16.58 16.28 16.56 1,355,768 +0.13(+0.77%)
Sep 07, 2017 16.68 16.68 16.41 16.44 1,624,209 -0.21(-1.28%)
Sep 06, 2017 16.91 16.92 16.61 16.65 1,808,970 -0.17(-1.03%)
Sep 05, 2017 17.00 17.12 16.76 16.82 1,673,057 -0.21(-1.25%)
Sep 01, 2017 16.70 17.10 16.70 17.03 2,000,304 +0.41(+2.50%)
Aug 31, 2017 16.68 16.70 16.52 16.62 1,660,407 +0.07(+0.42%)
Aug 30, 2017 16.44 16.56 16.38 16.55 971,458 +0.03(+0.17%)
Aug 29, 2017 16.42 16.60 16.34 16.52 1,269,972 -0.04(-0.24%)
Aug 28, 2017 16.79 16.99 16.47 16.56 1,297,683 -0.16(-0.97%)
Aug 25, 2017 16.57 16.83 16.51 16.72 2,332,112 +0.17(+1.01%)
Aug 24, 2017 16.67 16.68 16.50 16.56 1,185,542 -0.06(-0.38%)
Aug 23, 2017 16.33 16.72 16.30 16.62 1,618,123 +0.16(+0.95%)
Aug 22, 2017 16.25 16.48 16.22 16.46 1,165,453 +0.26(+1.64%)
Aug 21, 2017 16.23 16.27 16.07 16.20 1,545,892 -0.05(-0.32%)
Aug 18, 2017 16.22 16.31 16.11 16.25 1,498,052 -0.02(-0.11%)
Aug 17, 2017 16.38 16.55 16.26 16.27 1,753,720 -0.17(-1.05%)
Aug 16, 2017 16.53 16.55 16.41 16.44 1,463,828 -0.08(-0.49%)
Aug 15, 2017 16.56 16.72 16.45 16.52 1,376,562 +0.00(+0.00%)
Aug 14, 2017 16.60 16.69 16.50 16.52 1,403,714 +0.05(+0.32%)
Aug 11, 2017 16.26 16.56 16.19 16.47 1,637,714 +0.04(+0.25%)
Aug 10, 2017 16.59 16.40 16.43 1,795,596 -0.18(-1.08%)
Aug 09, 2017 16.39 16.61 16.31 16.61 1,911,407 +0.09(+0.52%)
Aug 08, 2017 16.44 16.88 16.41 16.52 1,666,189 -0.01(-0.07%)
Aug 07, 2017 16.26 16.68 16.23 16.53 4,158,404 +0.27(+1.67%)
Aug 04, 2017 15.99 16.29 15.91 16.26 1,733,849 +0.35(+2.21%)
Aug 03, 2017 15.80 15.92 15.74 15.91 1,251,204 +0.13(+0.80%)
Aug 02, 2017 15.85 15.96 15.62 15.78 1,505,234 -0.18(-1.12%)
Aug 01, 2017 15.82 15.98 15.71 15.96 1,520,893 +0.17(+1.06%)
Jul 31, 2017 15.88 15.94 15.73 15.80 1,639,925 -0.02(-0.11%)
Jul 28, 2017 15.91 15.95 15.58 15.81 1,599,191 -0.09(-0.58%)
Jul 27, 2017 16.16 16.16 15.66 15.91 2,986,756 +0.37(+2.37%)
Jul 26, 2017 16.44 16.71 15.45 15.54 4,887,156 -0.69(-4.23%)
Jul 25, 2017 16.01 16.35 16.01 16.22 2,983,478 +0.13(+0.79%)
Jul 24, 2017 16.00 16.12 15.94 16.10 1,522,243 +0.06(+0.40%)
Jul 21, 2017 16.00 16.19 15.95 16.03 1,010,221 -0.05(-0.29%)
Jul 20, 2017 16.18 16.28 15.98 16.08 1,054,646 -0.10(-0.64%)
Jul 19, 2017 15.95 16.21 15.95 16.18 1,405,514 +0.25(+1.56%)
Jul 18, 2017 15.92 15.97 15.79 15.93 1,085,916 -0.02(-0.14%)
Jul 17, 2017 15.78 16.08 15.70 15.96 1,242,289 +0.17(+1.10%)
Jul 14, 2017 15.80 15.89 15.71 15.78 2,201,249 -0.02(-0.11%)
Jul 13, 2017 15.82 15.86 15.70 15.80 1,009,195 -0.03(-0.18%)
Jul 12, 2017 15.96 16.11 15.77 15.83 1,920,875 -0.02(-0.10%)
Jul 11, 2017 15.95 16.04 15.76 15.85 1,771,362 -0.06(-0.40%)
Jul 10, 2017 15.94 16.10 15.81 15.91 1,421,046 -0.10(-0.65%)
Jul 07, 2017 15.89 16.04 15.71 16.01 2,186,653 +0.12(+0.76%)
Jul 06, 2017 16.14 16.22 15.87 15.89 2,187,882 -0.32(-1.95%)
Jul 05, 2017 16.20 16.25 16.07 16.21 1,711,925 -0.07(-0.42%)
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.