Trinity Industries (NY: TRN )

33.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.937 9.007 8.880 8.980 2,832,196 -0.01(-0.09%)
Jul 28, 2006 8.776 9.052 8.776 8.988 3,979,217 +0.26(+2.95%)
Jul 27, 2006 9.068 9.130 8.708 8.730 6,629,795 +0.02(+0.25%)
Jul 26, 2006 8.913 8.915 8.636 8.708 5,972,919 -0.27(-2.99%)
Jul 25, 2006 9.082 9.085 8.794 8.977 5,263,568 -0.12(-1.36%)
Jul 24, 2006 8.832 9.101 8.738 9.101 3,460,787 +0.27(+3.07%)
Jul 21, 2006 9.122 9.203 8.751 8.829 5,111,723 -0.32(-3.47%)
Jul 20, 2006 9.772 9.778 9.125 9.146 4,567,986 -0.44(-4.60%)
Jul 19, 2006 9.136 9.673 9.136 9.587 6,061,867 +0.49(+5.34%)
Jul 18, 2006 9.144 9.270 8.974 9.101 4,637,954 -0.02(-0.18%)
Jul 17, 2006 9.171 9.343 9.077 9.117 5,415,784 -0.09(-0.93%)
Jul 14, 2006 9.404 9.445 9.058 9.203 6,790,572 -0.20(-2.14%)
Jul 13, 2006 9.713 9.713 9.404 9.404 5,677,046 -0.31(-3.21%)
Jul 12, 2006 9.969 10.09 9.678 9.716 5,486,124 -0.26(-2.59%)
Jul 11, 2006 10.26 10.29 9.877 9.974 9,573,270 -0.29(-2.83%)
Jul 10, 2006 10.20 10.36 10.17 10.26 5,635,735 +0.08(+0.74%)
Jul 07, 2006 10.48 10.48 10.19 10.19 5,591,075 -0.32(-3.02%)
Jul 06, 2006 10.48 10.54 10.39 10.51 6,035,443 +0.07(+0.67%)
Jul 05, 2006 10.63 10.68 10.28 10.44 6,713,161 -0.20(-1.87%)
Jul 03, 2006 10.79 10.79 10.56 10.63 5,192,111 -0.22(-2.03%)
Jun 30, 2006 10.34 10.86 10.15 10.86 16,412,224 +0.61(+5.98%)
Jun 29, 2006 10.04 10.24 9.907 10.24 5,742,547 +0.29(+2.89%)
Jun 28, 2006 9.848 9.974 9.676 9.955 5,279,571 +0.16(+1.59%)
Jun 27, 2006 9.883 9.942 9.716 9.799 5,512,548 -0.07(-0.68%)
Jun 26, 2006 9.829 9.995 9.764 9.867 5,696,399 +0.06(+0.60%)
Jun 23, 2006 9.606 9.856 9.531 9.807 9,039,581 +0.29(+3.05%)
Jun 22, 2006 9.686 9.686 9.377 9.517 9,969,629 -0.17(-1.75%)
Jun 21, 2006 9.461 9.794 9.377 9.686 8,980,407 +0.41(+4.43%)
Jun 20, 2006 9.579 9.592 9.141 9.275 12,328,800 +0.48(+5.40%)
Jun 19, 2006 9.017 9.120 8.716 8.800 4,642,792 -0.18(-1.98%)
Jun 16, 2006 9.136 9.138 8.940 8.977 8,946,539 -0.16(-1.74%)
Jun 15, 2006 8.821 9.240 8.792 9.136 10,493,641 +0.52(+6.08%)
Jun 14, 2006 8.424 8.751 8.419 8.612 7,664,421 +0.17(+2.04%)
Jun 13, 2006 8.504 8.875 8.176 8.440 8,470,909 -0.16(-1.81%)
Jun 12, 2006 9.163 9.163 8.561 8.596 5,333,907 +2.53(+41.60%)
Jun 09, 2006 6.228 6.342 6.057 6.070 6,627,003 -0.10(-1.59%)
Jun 08, 2006 6.246 6.250 5.922 6.168 13,223,860 -0.13(-2.09%)
Jun 07, 2006 6.477 6.578 6.291 6.299 7,560,399 -0.17(-2.68%)
Jun 06, 2006 6.628 6.659 6.347 6.473 12,806,847 -0.17(-2.52%)
Jun 05, 2006 6.950 6.960 6.623 6.640 11,382,189 -0.35(-4.96%)
Jun 02, 2006 6.975 7.022 6.891 6.986 21,405,036 +0.06(+0.81%)
Jun 01, 2006 7.374 7.375 6.911 6.930 25,142,528 -0.51(-6.91%)
May 31, 2006 7.371 7.535 7.297 7.445 4,074,677 +0.10(+1.42%)
May 30, 2006 7.547 7.566 7.337 7.341 3,707,348 -0.21(-2.74%)
May 26, 2006 7.553 7.595 7.514 7.547 3,509,726 +0.02(+0.32%)
May 25, 2006 7.607 7.663 7.490 7.523 4,802,079 +0.01(+0.14%)
May 24, 2006 7.599 7.674 7.246 7.513 7,569,331 -0.08(-1.04%)
May 23, 2006 7.540 7.681 7.537 7.592 6,441,105 +0.14(+1.92%)
May 22, 2006 7.464 7.523 7.195 7.448 5,920,815 -0.10(-1.36%)
May 19, 2006 7.583 7.682 7.417 7.551 7,317,560 -0.03(-0.43%)
May 18, 2006 7.780 7.894 7.574 7.583 4,757,977 -0.17(-2.19%)
May 17, 2006 8.168 8.187 7.661 7.753 8,554,645 -0.42(-5.09%)
May 16, 2006 8.359 8.426 8.051 8.168 6,585,692 -0.09(-1.08%)
May 15, 2006 8.139 8.308 8.097 8.258 7,420,836 +0.07(+0.88%)
May 12, 2006 8.436 8.436 8.061 8.186 7,552,025 -0.26(-3.07%)
May 11, 2006 8.536 8.536 8.359 8.445 6,613,605 -0.06(-0.73%)
May 10, 2006 8.300 8.545 8.300 8.508 6,657,707 +0.22(+2.62%)
May 09, 2006 8.133 8.318 8.062 8.290 4,527,419 +0.20(+2.42%)
May 08, 2006 8.060 8.100 8.002 8.094 2,485,335 +0.07(+0.91%)
May 05, 2006 7.957 8.079 7.921 8.021 6,260,790 +0.17(+2.19%)
May 04, 2006 7.946 8.031 7.804 7.850 6,520,377 -0.09(-1.19%)
May 03, 2006 7.732 7.978 7.725 7.944 8,183,408 +0.29(+3.73%)
May 02, 2006 7.744 7.744 7.583 7.658 4,264,483 -0.00(-0.03%)
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.