Trinity Industries (NY: TRN )

30.85 USD +0.21 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.540 8.583 8.440 8.483 395,600 -0.02(-0.24%)
Oct 30, 2003 8.497 8.567 8.450 8.503 178,800 +0.05(+0.63%)
Oct 29, 2003 8.467 8.493 8.403 8.450 220,400 -0.03(-0.31%)
Oct 28, 2003 8.350 8.427 8.327 8.477 345,000 +0.13(+1.60%)
Oct 27, 2003 8.090 8.353 8.090 8.343 252,200 +0.24(+2.92%)
Oct 24, 2003 8.270 8.280 8.013 8.107 268,600 -0.18(-2.17%)
Oct 23, 2003 8.187 8.407 8.187 8.287 375,800 +0.10(+1.22%)
Oct 22, 2003 8.300 8.360 8.183 8.187 302,600 -0.16(-1.92%)
Oct 21, 2003 8.303 8.380 8.257 8.347 275,000 +0.05(+0.56%)
Oct 20, 2003 8.193 8.420 8.193 8.300 634,600 +0.14(+1.72%)
Oct 17, 2003 8.267 8.277 8.097 8.160 1,041,200 -0.06(-0.77%)
Oct 16, 2003 8.547 8.547 7.950 8.223 2,128,800 -0.32(-3.78%)
Oct 15, 2003 8.800 8.800 8.547 8.547 499,000 -0.18(-2.03%)
Oct 14, 2003 8.807 8.837 8.647 8.723 436,400 -0.11(-1.25%)
Oct 13, 2003 8.767 8.833 8.763 8.833 262,600 +0.19(+2.20%)
Oct 10, 2003 8.900 8.933 8.513 8.643 859,800 -0.32(-3.53%)
Oct 09, 2003 9.020 9.040 8.920 8.960 436,200 -0.03(-0.30%)
Oct 08, 2003 9.047 9.063 8.960 8.987 308,000 -0.06(-0.70%)
Oct 07, 2003 9.050 9.063 8.993 9.050 509,000 +0.00(+0.00%)
Oct 06, 2003 9.030 9.057 8.967 9.050 347,000 +0.00(+0.04%)
Oct 03, 2003 8.983 9.063 8.973 9.047 395,000 +0.13(+1.46%)
Oct 02, 2003 8.797 8.933 8.797 8.917 385,600 +0.20(+2.29%)
Oct 01, 2003 8.617 8.793 8.580 8.717 410,000 +0.10(+1.16%)
Sep 30, 2003 8.700 8.700 8.617 8.617 440,000 -0.09(-1.00%)
Sep 29, 2003 8.633 8.730 8.633 8.703 317,000 +0.02(+0.19%)
Sep 26, 2003 8.787 8.790 8.667 8.687 649,200 -0.15(-1.70%)
Sep 25, 2003 8.950 8.963 8.923 8.837 378,400 -0.13(-1.45%)
Sep 24, 2003 8.967 9.060 8.933 8.967 607,400 -0.03(-0.33%)
Sep 23, 2003 8.933 9.003 8.933 8.997 661,400 +0.08(+0.86%)
Sep 22, 2003 8.933 8.943 8.833 8.920 460,400 -0.06(-0.63%)
Sep 19, 2003 8.983 8.983 8.907 8.977 381,800 -0.01(-0.07%)
Sep 18, 2003 8.857 8.997 8.857 8.983 229,800 +0.14(+1.62%)
Sep 17, 2003 8.927 8.930 8.817 8.840 325,400 -0.09(-1.04%)
Sep 16, 2003 8.890 8.993 8.893 8.933 411,800 +0.04(+0.49%)
Sep 15, 2003 8.950 8.993 8.850 8.890 259,600 -0.03(-0.30%)
Sep 12, 2003 8.850 8.990 8.803 8.917 435,800 +0.08(+0.94%)
Sep 11, 2003 8.800 9.013 8.800 8.833 1,224,400 +0.04(+0.42%)
Sep 10, 2003 8.967 8.983 8.503 8.797 1,627,600 -0.36(-3.90%)
Sep 09, 2003 9.447 9.447 9.127 9.153 970,600 -0.28(-2.97%)
Sep 08, 2003 9.403 9.503 9.333 9.433 1,121,800 -0.06(-0.63%)
Sep 05, 2003 9.733 9.917 9.467 9.493 1,243,800 -0.17(-1.79%)
Sep 04, 2003 9.287 9.753 9.103 9.667 2,960,600 +0.46(+5.03%)
Sep 03, 2003 8.923 9.220 8.883 9.203 1,755,600 +0.31(+3.45%)
Sep 02, 2003 8.763 8.897 8.710 8.897 368,200 +0.12(+1.41%)
Aug 29, 2003 8.683 8.790 8.650 8.773 201,400 +0.07(+0.84%)
Aug 28, 2003 8.667 8.733 8.560 8.700 280,400 +0.03(+0.38%)
Aug 27, 2003 8.670 8.683 8.570 8.667 466,000 -0.00(-0.04%)
Aug 26, 2003 8.660 8.677 8.417 8.670 468,800 +0.00(+0.04%)
Aug 25, 2003 8.653 8.713 8.607 8.667 393,200 -0.00(-0.04%)
Aug 22, 2003 8.567 8.747 8.547 8.670 966,800 +0.10(+1.21%)
Aug 21, 2003 8.560 8.727 8.537 8.567 848,600 +0.01(+0.12%)
Aug 20, 2003 8.457 8.607 8.457 8.557 434,600 +0.00(+0.00%)
Aug 19, 2003 8.483 8.567 8.463 8.557 1,110,000 +0.07(+0.86%)
Aug 18, 2003 8.483 8.733 8.470 8.483 1,013,600 +0.02(+0.28%)
Aug 15, 2003 8.540 8.583 8.417 8.460 189,000 -0.04(-0.47%)
Aug 14, 2003 8.383 8.503 8.367 8.500 1,329,000 +0.11(+1.27%)
Aug 13, 2003 8.080 8.567 8.080 8.393 2,163,000 +0.40(+4.96%)
Aug 12, 2003 7.753 8.000 7.750 7.997 793,000 +0.24(+3.14%)
Aug 11, 2003 7.680 7.753 7.567 7.753 398,600 +0.11(+1.40%)
Aug 08, 2003 7.527 7.703 7.503 7.647 740,600 +0.10(+1.37%)
Aug 07, 2003 7.577 7.597 7.317 7.543 505,000 -0.05(-0.66%)
Aug 06, 2003 7.273 7.597 7.207 7.593 657,400 +0.32(+4.40%)
Aug 05, 2003 7.417 7.423 7.253 7.273 772,800 -0.12(-1.62%)
Aug 04, 2003 7.450 7.473 7.273 7.393 389,600 -0.05(-0.72%)
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.