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 31, 2007 9.485 9.721 9.453 9.711 5,011,610 +0.24(+2.50%)
Oct 30, 2007 9.579 9.673 9.442 9.474 3,537,826 -0.11(-1.18%)
Oct 29, 2007 9.584 9.705 9.515 9.587 3,537,454 +0.06(+0.65%)
Oct 26, 2007 9.643 9.652 9.447 9.525 2,361,776 -0.03(-0.34%)
Oct 25, 2007 9.603 9.778 9.404 9.558 5,975,524 -0.02(-0.20%)
Oct 24, 2007 9.686 9.721 9.369 9.576 4,257,970 -0.14(-1.47%)
Oct 23, 2007 9.574 9.732 9.493 9.719 4,153,763 +0.23(+2.38%)
Oct 22, 2007 9.429 9.549 9.130 9.493 3,322,341 -0.02(-0.23%)
Oct 19, 2007 9.748 9.781 9.480 9.515 3,939,023 -0.23(-2.40%)
Oct 18, 2007 9.619 9.781 9.579 9.748 5,201,043 +0.14(+1.48%)
Oct 17, 2007 10.05 10.15 9.493 9.606 9,103,222 -0.37(-3.72%)
Oct 16, 2007 10.34 10.36 9.923 9.977 4,365,527 -0.40(-3.86%)
Oct 15, 2007 10.47 10.48 10.16 10.38 2,712,730 +0.00(+0.00%)
Oct 12, 2007 10.21 10.43 10.20 10.38 2,294,414 +0.20(+1.95%)
Oct 11, 2007 10.60 10.63 10.06 10.18 5,634,247 -0.33(-3.10%)
Oct 10, 2007 10.63 10.66 10.34 10.50 6,316,058 -0.13(-1.19%)
Oct 09, 2007 10.61 10.69 10.34 10.63 5,166,432 +0.09(+0.89%)
Oct 08, 2007 10.75 10.75 10.40 10.54 3,591,790 -0.21(-2.00%)
Oct 05, 2007 10.41 10.81 10.38 10.75 4,538,213 +0.43(+4.19%)
Oct 04, 2007 10.21 10.36 10.08 10.32 3,782,712 +0.18(+1.80%)
Oct 03, 2007 10.36 10.39 10.03 10.14 4,227,453 -0.26(-2.53%)
Oct 02, 2007 10.57 10.57 10.32 10.40 3,075,594 -0.19(-1.75%)
Oct 01, 2007 10.13 10.58 10.11 10.58 5,654,716 +0.50(+4.93%)
Sep 28, 2007 9.893 10.21 9.891 10.09 5,546,787 +0.17(+1.68%)
Sep 27, 2007 9.995 9.995 9.815 9.920 3,899,573 -0.01(-0.14%)
Sep 26, 2007 9.772 9.942 9.740 9.934 5,151,917 +0.23(+2.32%)
Sep 25, 2007 9.539 9.735 9.477 9.708 5,074,506 +0.07(+0.72%)
Sep 24, 2007 9.772 9.805 9.563 9.638 3,029,073 -0.12(-1.24%)
Sep 21, 2007 9.818 9.832 9.684 9.759 4,795,381 +0.08(+0.80%)
Sep 20, 2007 9.901 9.998 9.654 9.681 5,132,192 -0.25(-2.54%)
Sep 19, 2007 10.12 10.27 9.845 9.934 5,827,402 -0.19(-1.83%)
Sep 18, 2007 9.842 10.20 9.767 10.12 5,705,699 +0.42(+4.35%)
Sep 17, 2007 9.515 9.719 9.506 9.697 3,514,751 +0.19(+2.01%)
Sep 14, 2007 9.418 9.579 9.399 9.506 2,917,422 +0.03(+0.37%)
Sep 13, 2007 9.633 9.652 9.337 9.472 5,025,008 -0.10(-1.04%)
Sep 12, 2007 9.601 9.697 9.515 9.571 2,835,545 -0.03(-0.31%)
Sep 11, 2007 9.380 9.703 9.458 9.601 5,036,917 +0.22(+2.35%)
Sep 10, 2007 9.807 9.926 9.361 9.380 5,002,678 -0.40(-4.07%)
Sep 07, 2007 9.767 9.840 9.662 9.778 3,133,280 -0.27(-2.65%)
Sep 06, 2007 9.985 10.18 9.904 10.04 3,155,610 +0.06(+0.59%)
Sep 05, 2007 10.11 10.21 9.944 9.985 3,060,335 -0.14(-1.41%)
Sep 04, 2007 10.10 10.23 9.979 10.13 4,322,728 +0.03(+0.32%)
Aug 31, 2007 9.969 10.13 9.936 10.09 4,375,203 +0.29(+2.99%)
Aug 30, 2007 9.907 10.06 9.719 9.802 4,550,866 -0.10(-1.06%)
Aug 29, 2007 9.426 9.931 9.574 9.907 4,405,721 +0.48(+5.10%)
Aug 28, 2007 9.676 9.676 9.380 9.426 4,013,828 -0.19(-1.93%)
Aug 27, 2007 9.713 9.770 9.579 9.611 3,214,784 -0.10(-1.05%)
Aug 24, 2007 9.490 9.713 9.453 9.713 3,669,927 +0.27(+2.90%)
Aug 23, 2007 9.517 9.834 9.380 9.439 7,441,493 -0.08(-0.82%)
Aug 22, 2007 9.163 9.531 9.163 9.517 4,950,202 +0.46(+5.10%)
Aug 21, 2007 9.028 9.173 8.733 9.055 4,521,093 +0.03(+0.30%)
Aug 20, 2007 8.983 9.141 8.880 9.028 5,075,995 +0.09(+0.99%)
Aug 17, 2007 9.157 9.300 8.759 8.940 10,090,211 +0.05(+0.51%)
Aug 16, 2007 9.216 9.243 8.464 8.894 14,592,324 -0.47(-5.05%)
Aug 15, 2007 9.641 9.705 9.329 9.367 7,917,127 -0.31(-3.22%)
Aug 14, 2007 9.953 10.02 9.472 9.678 6,394,957 -0.28(-2.83%)
Aug 13, 2007 9.901 10.20 9.877 9.961 6,036,932 +0.06(+0.60%)
Aug 10, 2007 9.439 9.974 8.950 9.901 11,603,445 +0.46(+4.90%)
Aug 09, 2007 9.781 9.794 9.426 9.439 11,304,296 -0.34(-3.49%)
Aug 08, 2007 9.700 9.979 9.472 9.781 10,207,317 +0.13(+1.36%)
Aug 07, 2007 9.404 9.703 9.278 9.649 11,534,274 +0.17(+1.76%)
Aug 06, 2007 9.036 9.482 8.934 9.482 11,130,792 +0.40(+4.38%)
Aug 03, 2007 9.189 9.711 9.036 9.085 14,714,767 -0.63(-6.45%)
Aug 02, 2007 10.56 10.77 9.359 9.711 24,899,738 -0.43(-4.24%)
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.