Trinity Industries (NY: TRN )

33.20 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.280 6.280 6.174 6.204 3,381,801 -0.08(-1.35%)
Oct 28, 2010 6.668 6.673 6.209 6.288 4,785,429 -0.12(-1.92%)
Oct 27, 2010 6.354 6.425 6.258 6.411 3,526,143 -0.23(-3.49%)
Oct 25, 2010 6.717 6.785 6.627 6.643 2,019,663 -0.02(-0.37%)
Oct 22, 2010 6.529 6.703 6.509 6.668 2,297,682 +0.15(+2.30%)
Oct 21, 2010 6.662 6.823 6.452 6.518 3,085,590 -0.14(-2.17%)
Oct 20, 2010 6.277 6.679 6.272 6.662 4,763,937 +0.40(+6.32%)
Oct 19, 2010 6.297 6.430 6.209 6.267 1,814,434 -0.15(-2.30%)
Oct 18, 2010 6.422 6.455 6.329 6.414 2,467,141 +0.02(+0.26%)
Oct 15, 2010 6.529 6.550 6.321 6.398 1,864,709 -0.07(-1.06%)
Oct 14, 2010 6.621 6.632 6.428 6.466 2,389,638 -0.16(-2.47%)
Oct 13, 2010 6.343 6.701 6.343 6.630 5,779,632 +0.35(+5.51%)
Oct 12, 2010 6.286 6.335 6.161 6.283 1,813,736 -0.03(-0.48%)
Oct 11, 2010 6.270 6.381 6.229 6.313 1,074,972 +0.06(+1.00%)
Oct 08, 2010 6.251 6.311 6.152 6.251 1,990,648 +0.04(+0.61%)
Oct 07, 2010 6.297 6.308 6.139 6.212 1,473,239 -0.03(-0.52%)
Oct 06, 2010 6.253 6.316 6.174 6.245 1,682,313 +0.03(+0.48%)
Oct 05, 2010 6.117 6.308 6.071 6.215 3,271,714 +0.22(+3.59%)
Oct 04, 2010 6.188 6.256 5.981 6.000 4,372,439 -0.20(-3.25%)
Oct 01, 2010 6.201 6.204 6.071 6.201 3,758,077 +0.13(+2.14%)
Sep 30, 2010 6.070 6.201 5.962 6.072 23,111 +0.01(+0.24%)
Sep 29, 2010 5.967 6.172 5.934 6.057 5,311,579 +0.07(+1.23%)
Sep 28, 2010 5.708 5.992 5.596 5.983 366 +0.31(+5.43%)
Sep 27, 2010 5.681 5.700 5.588 5.675 3,686,574 +0.00(+0.00%)
Sep 24, 2010 5.662 5.763 5.602 5.675 3,431,605 +0.11(+2.06%)
Sep 23, 2010 5.520 5.626 5.419 5.561 2,663,130 -0.02(-0.44%)
Sep 22, 2010 5.577 5.697 5.547 5.585 5,552,036 -0.02(-0.29%)
Sep 21, 2010 5.515 5.618 5.474 5.602 3,327,981 +0.10(+1.78%)
Sep 20, 2010 5.310 5.523 5.302 5.504 2,396,036 +0.22(+4.13%)
Sep 17, 2010 5.286 5.326 5.163 5.286 1,661,593 -0.00(-0.05%)
Sep 15, 2010 5.250 5.340 5.187 5.288 1,251,656 +0.03(+0.57%)
Sep 14, 2010 5.305 5.343 5.234 5.258 194,230 -0.03(-0.52%)
Sep 13, 2010 5.239 5.384 5.220 5.286 1,469,296 +0.13(+2.43%)
Sep 10, 2010 5.125 5.217 5.100 5.160 1,699,334 +0.06(+1.23%)
Sep 09, 2010 5.193 5.193 5.062 5.097 1,767,274 -0.06(-1.22%)
Sep 08, 2010 5.111 5.187 5.087 5.160 3,515,294 +0.05(+0.91%)
Sep 07, 2010 5.160 5.250 5.051 5.114 2,240,680 -0.08(-1.47%)
Sep 03, 2010 5.108 5.190 5.070 5.190 1,405,585 +0.18(+3.53%)
Sep 02, 2010 4.912 5.029 4.863 5.013 645 +0.08(+1.55%)
Sep 01, 2010 4.787 4.961 4.765 4.937 2,188,686 +0.28(+5.97%)
Aug 31, 2010 4.656 4.768 4.555 4.659 12,337 +0.02(+0.47%)
Aug 30, 2010 4.754 4.819 4.634 4.637 3,257,660 +0.02(+0.41%)
Aug 27, 2010 4.800 4.817 4.558 4.618 2,952,811 -0.04(-0.76%)
Aug 26, 2010 4.533 4.713 4.517 4.653 3,722,184 +0.15(+3.39%)
Aug 25, 2010 4.416 4.522 4.391 4.501 3,640,238 +0.02(+0.36%)
Aug 24, 2010 4.498 4.569 4.416 4.484 385 -0.11(-2.43%)
Aug 23, 2010 4.781 4.787 4.585 4.596 2,619,281 -0.14(-2.94%)
Aug 20, 2010 4.743 4.779 4.689 4.735 2,083,706 -0.04(-0.91%)
Aug 19, 2010 4.912 4.948 4.746 4.779 385 -0.18(-3.58%)
Aug 18, 2010 4.901 5.008 4.819 4.956 1,467,425 +0.07(+1.45%)
Aug 17, 2010 4.942 4.961 4.869 4.885 2,454,372 +0.03(+0.62%)
Aug 16, 2010 4.757 4.888 4.746 4.855 1,385,251 +0.07(+1.37%)
Aug 13, 2010 4.789 4.888 4.762 4.789 1,973,523 -0.05(-1.01%)
Aug 12, 2010 4.830 4.904 4.776 4.839 1,995,453 -0.08(-1.55%)
Aug 11, 2010 5.018 5.059 4.890 4.915 3,021,594 -0.23(-4.50%)
Aug 10, 2010 5.264 5.269 5.087 5.147 3,003,226 -0.20(-3.82%)
Aug 09, 2010 5.335 5.378 5.256 5.351 3,057,413 +0.07(+1.24%)
Aug 06, 2010 5.286 5.354 5.147 5.286 3,199,959 -0.06(-1.12%)
Aug 05, 2010 5.389 5.452 5.337 5.346 2,630,396 -0.07(-1.21%)
Aug 04, 2010 5.534 5.553 5.386 5.411 2,702,742 -0.10(-1.83%)
Aug 03, 2010 5.534 5.697 5.493 5.512 3,282,804 -0.07(-1.27%)
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.