Trinity Industries (NY: TRN )

29.67 USD +0.89 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 29.01 30.08 28.62 29.67 825,691 +0.89(+3.09%)
Oct 21, 2021 30.01 30.69 28.38 28.78 909,409 -0.75(-2.54%)
Oct 20, 2021 28.77 29.58 28.54 29.53 493,283 +0.79(+2.75%)
Oct 19, 2021 29.14 29.14 28.56 28.74 397,842 -0.31(-1.07%)
Oct 18, 2021 29.17 29.18 28.86 29.05 286,181 -0.22(-0.75%)
Oct 15, 2021 29.44 29.69 29.05 29.27 433,050 +0.38(+1.32%)
Oct 14, 2021 28.81 28.99 28.44 28.89 422,069 +0.16(+0.56%)
Oct 13, 2021 28.73 28.89 28.49 28.73 498,732 -0.03(-0.10%)
Oct 12, 2021 28.61 29.04 28.55 28.76 386,081 +0.06(+0.21%)
Oct 11, 2021 28.60 29.15 28.40 28.70 349,894 +0.29(+1.02%)
Oct 08, 2021 28.25 28.67 28.10 28.41 308,900 +0.04(+0.14%)
Oct 07, 2021 28.36 28.76 28.25 28.37 443,029 +0.16(+0.57%)
Oct 06, 2021 27.70 28.21 27.44 28.21 388,167 +0.06(+0.21%)
Oct 05, 2021 28.24 28.47 27.85 28.15 301,605 -0.03(-0.11%)
Oct 04, 2021 27.84 28.29 27.65 28.18 425,878 +0.32(+1.15%)
Oct 01, 2021 27.34 28.22 27.00 27.86 418,133 +0.69(+2.54%)
Sep 30, 2021 28.05 28.17 27.17 27.17 537,836 -0.76(-2.72%)
Sep 29, 2021 28.17 28.30 27.66 27.93 388,422 -0.07(-0.25%)
Sep 28, 2021 28.24 28.46 27.96 28.00 403,507 -0.25(-0.88%)
Sep 27, 2021 27.65 28.47 27.59 28.25 304,480 +0.82(+2.99%)
Sep 24, 2021 27.44 27.65 27.18 27.43 245,228 -0.08(-0.29%)
Sep 23, 2021 27.29 27.68 27.25 27.51 484,932 +0.49(+1.81%)
Sep 22, 2021 26.91 27.44 26.85 27.02 382,714 +0.40(+1.50%)
Sep 21, 2021 26.66 26.74 26.19 26.62 767,623 +0.05(+0.19%)
Sep 20, 2021 26.01 26.63 25.51 26.57 814,947 -0.25(-0.93%)
Sep 17, 2021 27.02 27.21 26.32 26.82 2,768,912 -0.18(-0.67%)
Sep 16, 2021 27.69 27.75 26.74 27.00 853,977 -0.53(-1.93%)
Sep 15, 2021 27.30 27.60 27.07 27.53 809,773 +0.16(+0.58%)
Sep 14, 2021 28.44 28.44 27.32 27.37 576,843 -0.99(-3.49%)
Sep 13, 2021 28.75 28.75 27.88 28.36 668,700 -0.08(-0.28%)
Sep 10, 2021 28.99 29.26 28.43 28.44 779,185 -0.31(-1.08%)
Sep 09, 2021 28.50 29.16 27.99 28.75 916,888 +0.82(+2.94%)
Sep 08, 2021 28.00 28.09 27.37 27.93 519,435 -0.21(-0.75%)
Sep 07, 2021 28.37 28.62 28.12 28.14 544,547 -0.41(-1.44%)
Sep 03, 2021 29.12 29.17 28.46 28.55 477,437 -0.59(-2.02%)
Sep 02, 2021 28.91 29.17 28.54 29.14 595,666 +0.53(+1.85%)
Sep 01, 2021 29.03 29.03 28.45 28.61 432,470 -0.42(-1.45%)
Aug 31, 2021 29.38 29.46 28.90 29.03 659,959 -0.30(-1.02%)
Aug 30, 2021 29.80 29.82 29.29 29.33 425,316 -0.52(-1.74%)
Aug 27, 2021 29.17 29.93 29.17 29.85 488,119 +0.85(+2.93%)
Aug 26, 2021 29.07 29.30 28.79 29.00 532,596 -0.03(-0.10%)
Aug 25, 2021 28.82 29.37 28.70 29.03 383,175 +0.19(+0.66%)
Aug 24, 2021 28.80 29.20 28.73 28.84 318,671 +0.12(+0.42%)
Aug 23, 2021 28.36 28.80 28.21 28.72 493,344 +0.67(+2.39%)
Aug 20, 2021 27.57 28.08 27.22 28.05 541,154 +0.43(+1.56%)
Aug 19, 2021 27.29 27.98 27.23 27.62 536,478 -0.15(-0.54%)
Aug 18, 2021 28.49 28.68 27.75 27.77 901,544 -0.88(-3.07%)
Aug 17, 2021 28.55 28.82 28.17 28.65 544,083 -0.18(-0.62%)
Aug 16, 2021 29.06 29.38 28.71 28.83 451,108 -0.53(-1.81%)
Aug 13, 2021 29.62 29.70 29.16 29.36 408,217 -0.22(-0.74%)
Aug 12, 2021 29.68 29.74 29.22 29.58 411,054 +0.00(+0.00%)
Aug 11, 2021 28.69 29.60 28.39 29.58 637,888 +1.04(+3.64%)
Aug 10, 2021 27.96 28.79 27.83 28.54 471,049 +0.76(+2.74%)
Aug 09, 2021 27.79 28.07 27.53 27.78 532,940 -0.09(-0.32%)
Aug 06, 2021 27.95 28.22 27.60 27.87 463,520 +0.35(+1.27%)
Aug 05, 2021 27.49 27.92 27.47 27.52 533,580 +0.26(+0.95%)
Aug 04, 2021 27.42 27.91 27.24 27.26 538,064 -0.63(-2.26%)
Aug 03, 2021 27.12 28.08 26.96 27.89 628,260 +0.91(+3.37%)
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.