Trinity Industries (NY: TRN )

33.20 +0.07 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.05 14.11 12.84 14.01 23,930,022 +1.20(+9.33%)
Oct 30, 2013 13.10 13.12 12.78 12.82 6,933,996 -0.24(-1.82%)
Oct 29, 2013 13.15 13.17 12.94 13.05 5,335,289 -0.07(-0.51%)
Oct 28, 2013 13.07 13.16 13.02 13.12 4,210,701 +0.04(+0.30%)
Oct 25, 2013 13.04 13.09 12.94 13.08 4,961,631 +0.04(+0.34%)
Oct 24, 2013 12.85 13.16 12.84 13.04 7,585,910 +0.21(+1.62%)
Oct 23, 2013 12.70 12.84 12.55 12.83 6,014,667 +0.08(+0.65%)
Oct 22, 2013 12.76 12.86 12.68 12.75 5,713,283 +0.09(+0.74%)
Oct 21, 2013 12.67 12.69 12.57 12.65 8,046,298 +0.02(+0.15%)
Oct 18, 2013 12.58 12.71 12.55 12.63 7,358,969 +0.10(+0.77%)
Oct 17, 2013 12.40 12.60 12.37 12.54 5,787,726 +0.07(+0.60%)
Oct 16, 2013 12.64 12.69 12.36 12.46 9,951,449 -0.07(-0.57%)
Oct 15, 2013 12.56 12.60 12.41 12.53 7,327,891 -0.03(-0.26%)
Oct 14, 2013 12.41 12.57 12.38 12.57 4,869,119 +0.09(+0.75%)
Oct 11, 2013 12.34 12.47 12.26 12.47 6,729,460 +0.16(+1.30%)
Oct 10, 2013 12.28 12.42 12.26 12.31 6,579,129 +0.25(+2.10%)
Oct 09, 2013 12.06 12.18 11.93 12.06 6,175,530 +0.01(+0.11%)
Oct 08, 2013 12.14 12.22 11.95 12.04 6,255,854 -0.07(-0.57%)
Oct 07, 2013 12.33 12.33 12.09 12.11 8,759,644 -0.33(-2.62%)
Oct 04, 2013 12.62 12.64 12.36 12.44 8,109,092 -0.19(-1.49%)
Oct 03, 2013 12.69 12.76 12.46 12.63 4,836,799 -0.12(-0.93%)
Oct 02, 2013 12.61 12.78 12.52 12.75 4,401,169 +0.07(+0.57%)
Oct 01, 2013 12.52 12.71 12.49 12.67 8,446,308 +0.14(+1.12%)
Sep 30, 2013 12.41 12.57 12.31 12.53 4,988,040 +0.04(+0.29%)
Sep 27, 2013 12.44 12.53 12.43 12.50 2,837,386 -0.04(-0.31%)
Sep 26, 2013 12.52 12.59 12.44 12.54 4,487,282 +0.07(+0.58%)
Sep 25, 2013 12.53 12.63 12.40 12.46 5,896,206 -0.02(-0.20%)
Sep 24, 2013 12.46 12.62 12.38 12.49 7,181,388 +0.06(+0.51%)
Sep 23, 2013 12.56 12.59 12.28 12.43 7,778,390 -0.14(-1.12%)
Sep 20, 2013 12.71 12.77 12.56 12.57 8,188,693 -0.11(-0.83%)
Sep 19, 2013 12.78 12.85 12.66 12.67 6,494,655 -0.09(-0.69%)
Sep 18, 2013 12.59 12.77 12.42 12.76 6,399,858 +0.22(+1.79%)
Sep 17, 2013 12.53 12.62 12.51 12.54 5,642,209 -0.01(-0.04%)
Sep 16, 2013 12.66 12.72 12.52 12.54 5,745,689 +0.12(+1.00%)
Sep 13, 2013 12.42 12.43 12.25 12.42 6,091,588 +0.05(+0.38%)
Sep 12, 2013 12.47 12.54 12.27 12.37 7,044,620 -0.07(-0.58%)
Sep 11, 2013 12.49 12.53 12.30 12.44 7,766,811 -0.05(-0.42%)
Sep 10, 2013 12.44 12.56 12.36 12.50 7,711,815 +0.13(+1.05%)
Sep 09, 2013 12.01 12.41 12.01 12.37 8,213,296 +0.37(+3.06%)
Sep 06, 2013 12.01 12.12 11.76 12.00 6,653,132 +0.09(+0.72%)
Sep 05, 2013 11.93 12.02 11.90 11.91 6,855,027 +0.02(+0.21%)
Sep 04, 2013 11.68 11.95 11.67 11.89 9,645,377 +0.18(+1.51%)
Sep 03, 2013 11.88 11.99 11.58 11.71 11,874,184 +0.04(+0.36%)
Aug 30, 2013 11.86 11.87 11.60 11.67 6,218,225 -0.16(-1.36%)
Aug 29, 2013 11.70 11.93 11.69 11.83 4,137,764 +0.11(+0.90%)
Aug 28, 2013 11.62 11.77 11.61 11.72 4,547,344 +0.12(+1.07%)
Aug 27, 2013 11.80 11.92 11.58 11.60 7,989,692 -0.38(-3.14%)
Aug 26, 2013 11.90 12.06 11.83 11.98 5,954,097 +0.12(+1.00%)
Aug 23, 2013 11.92 11.96 11.68 11.86 6,902,063 -0.02(-0.14%)
Aug 22, 2013 11.54 11.93 11.51 11.87 7,850,754 +0.43(+3.72%)
Aug 21, 2013 11.45 11.59 11.35 11.45 7,955,681 -0.05(-0.41%)
Aug 20, 2013 11.15 11.54 11.08 11.49 10,842,275 +0.39(+3.48%)
Aug 19, 2013 11.13 11.17 11.06 11.11 7,090,209 -0.02(-0.20%)
Aug 16, 2013 11.08 11.31 11.08 11.13 9,379,078 +0.06(+0.55%)
Aug 15, 2013 10.85 11.17 10.69 11.07 12,029,042 +0.09(+0.78%)
Aug 14, 2013 11.30 11.30 10.98 10.98 7,509,196 -0.26(-2.33%)
Aug 13, 2013 11.33 11.36 11.14 11.25 12,856,161 -0.08(-0.71%)
Aug 12, 2013 11.31 11.43 11.17 11.33 12,406,058 -0.04(-0.39%)
Aug 09, 2013 11.44 11.58 11.31 11.37 7,727,011 -0.09(-0.80%)
Aug 08, 2013 11.11 11.50 11.10 11.46 11,431,317 +0.45(+4.09%)
Aug 07, 2013 11.12 11.16 10.95 11.01 8,154,682 -0.14(-1.26%)
Aug 06, 2013 11.26 11.27 10.98 11.15 10,704,784 -0.11(-0.93%)
Aug 05, 2013 11.15 11.26 11.12 11.26 9,983,316 +0.12(+1.04%)
Aug 02, 2013 11.28 11.37 11.09 11.14 11,157,782 -0.13(-1.18%)
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.