Trinity Industries (NY: TRN )

28.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.22 35.74 34.64 35.71 3,877,976 +1.20(+3.48%)
Oct 30, 2014 34.36 34.99 34.20 34.51 3,831,619 +0.17(+0.50%)
Oct 29, 2014 36.29 36.37 33.23 34.34 8,979,700 -2.73(-7.36%)
Oct 28, 2014 36.33 37.52 35.75 37.07 6,008,231 +1.99(+5.67%)
Oct 27, 2014 34.80 35.26 35.54 35.08 3,269,428 -0.46(-1.29%)
Oct 24, 2014 36.25 36.41 34.66 35.54 4,867,562 -0.92(-2.52%)
Oct 23, 2014 34.57 37.32 34.34 36.46 7,185,257 +2.44(+7.17%)
Oct 22, 2014 34.26 34.45 33.56 34.02 5,661,810 -0.27(-0.79%)
Oct 21, 2014 30.65 34.69 30.64 34.29 11,999,856 +2.66(+8.41%)
Oct 20, 2014 36.09 36.25 31.22 31.63 12,860,418 -4.45(-12.33%)
Oct 17, 2014 35.95 37.42 35.67 36.08 5,608,046 +1.23(+3.53%)
Oct 16, 2014 32.27 35.41 32.26 34.85 6,736,919 +1.70(+5.13%)
Oct 15, 2014 32.67 33.47 30.87 33.15 9,177,916 -0.53(-1.57%)
Oct 14, 2014 33.43 34.43 33.21 33.68 6,965,760 +0.58(+1.75%)
Oct 13, 2014 35.11 36.07 32.95 33.10 6,341,679 -2.07(-5.89%)
Oct 10, 2014 36.37 36.53 34.59 35.17 7,413,833 -1.97(-5.30%)
Oct 09, 2014 39.25 39.42 37.12 37.14 4,232,606 -2.46(-6.21%)
Oct 08, 2014 39.45 39.63 36.81 39.60 7,175,317 +0.11(+0.28%)
Oct 07, 2014 40.73 40.75 39.27 39.49 5,261,198 -1.69(-4.10%)
Oct 06, 2014 41.55 42.08 40.62 41.18 3,572,599 -0.23(-0.56%)
Oct 03, 2014 42.00 42.28 41.17 41.41 4,342,833 -0.12(-0.29%)
Oct 02, 2014 42.89 43.71 40.59 41.53 9,349,714 -1.59(-3.69%)
Oct 01, 2014 46.61 46.67 42.16 43.12 11,309,760 -3.60(-7.71%)
Sep 30, 2014 47.63 47.63 46.47 46.72 2,163,771 -0.59(-1.25%)
Sep 29, 2014 47.05 47.51 46.54 47.31 1,769,765 -0.55(-1.15%)
Sep 26, 2014 47.87 48.46 47.78 47.86 3,092,634 -0.07(-0.15%)
Sep 25, 2014 47.93 48.27 47.09 47.93 3,370,254 -0.21(-0.44%)
Sep 24, 2014 47.57 48.35 46.88 48.14 2,455,909 +0.61(+1.28%)
Sep 23, 2014 48.10 48.16 47.39 47.53 2,541,999 -0.89(-1.84%)
Sep 22, 2014 50.11 50.14 47.83 48.42 3,814,279 -1.88(-3.74%)
Sep 19, 2014 50.62 50.77 49.85 50.30 4,238,906 +0.27(+0.54%)
Sep 18, 2014 49.09 50.03 49.06 50.03 3,185,204 +1.27(+2.60%)
Sep 17, 2014 48.31 49.50 48.31 48.76 2,890,223 +0.64(+1.33%)
Sep 16, 2014 46.53 48.24 46.52 48.12 3,070,682 +1.40(+3.00%)
Sep 15, 2014 47.37 47.44 46.01 46.72 2,024,254 -0.67(-1.41%)
Sep 12, 2014 47.81 48.12 47.16 47.39 1,749,699 -0.48(-1.00%)
Sep 11, 2014 47.20 47.97 46.95 47.87 1,912,676 +0.64(+1.36%)
Sep 10, 2014 47.99 48.20 46.57 47.23 2,915,371 -0.67(-1.40%)
Sep 09, 2014 48.55 48.89 47.71 47.90 2,493,410 -0.71(-1.46%)
Sep 08, 2014 48.52 48.78 48.19 48.61 1,775,405 +0.12(+0.25%)
Sep 05, 2014 48.60 48.71 47.64 48.49 1,957,446 -0.23(-0.47%)
Sep 04, 2014 49.31 49.61 48.47 48.72 2,117,154 -0.59(-1.20%)
Sep 03, 2014 50.01 50.43 49.11 49.31 2,427,584 -0.35(-0.70%)
Sep 02, 2014 48.38 49.66 48.38 49.66 3,186,107 +1.28(+2.65%)
Aug 29, 2014 48.34 48.38 48.38 48.38 1,501,400 +0.37(+0.77%)
Aug 28, 2014 48.35 48.44 47.12 48.01 2,628,216 -0.72(-1.48%)
Aug 27, 2014 48.70 48.91 48.14 48.73 1,572,293 +0.28(+0.58%)
Aug 26, 2014 48.74 48.83 48.36 48.45 1,914,925 -0.10(-0.21%)
Aug 25, 2014 48.86 49.17 48.30 48.55 2,444,082 +0.37(+0.77%)
Aug 22, 2014 47.53 48.65 47.12 48.18 2,416,751 +0.65(+1.37%)
Aug 21, 2014 47.51 47.84 46.86 47.53 2,559,427 +0.27(+0.57%)
Aug 20, 2014 46.20 47.44 46.18 47.26 2,784,895 +1.09(+2.36%)
Aug 19, 2014 45.81 47.43 45.62 46.17 4,158,424 +0.81(+1.79%)
Aug 18, 2014 44.55 45.36 44.29 45.36 2,566,900 +1.28(+2.90%)
Aug 15, 2014 44.28 44.41 43.58 44.08 1,802,867 -0.08(-0.18%)
Aug 14, 2014 44.00 44.24 43.84 44.16 2,064,578 +0.43(+0.98%)
Aug 13, 2014 42.94 43.97 42.90 43.73 2,581,370 +1.23(+2.89%)
Aug 12, 2014 43.18 43.55 42.15 42.50 2,235,327 -0.84(-1.94%)
Aug 11, 2014 42.89 43.78 42.87 43.34 1,957,932 +0.82(+1.93%)
Aug 08, 2014 41.47 42.57 41.05 42.52 2,148,322 +0.96(+2.31%)
Aug 07, 2014 42.13 42.39 41.36 41.56 1,991,656 -0.19(-0.46%)
Aug 06, 2014 42.55 42.59 41.52 41.75 3,496,136 -1.59(-3.67%)
Aug 05, 2014 43.52 43.73 42.85 43.34 2,733,070 -0.49(-1.12%)
Aug 04, 2014 43.95 44.14 43.38 43.83 2,352,378 -0.10(-0.23%)
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.