Trinity Industries (NY: TRN )

27.14 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.909 1.954 1.892 1.921 1,433,168 +0.01(+0.61%)
Apr 29, 2003 1.903 1.925 1.896 1.909 1,332,071 -0.01(-0.30%)
Apr 28, 2003 1.850 1.915 1.850 1.915 1,153,427 +0.07(+3.58%)
Apr 25, 2003 1.858 1.869 1.835 1.849 1,384,917 -0.00(-0.13%)
Apr 24, 2003 1.840 1.869 1.835 1.851 1,102,304 +0.00(+0.19%)
Apr 23, 2003 1.842 1.869 1.834 1.848 830,605 +0.01(+0.63%)
Apr 22, 2003 1.797 1.850 1.787 1.836 2,143,721 +0.04(+2.07%)
Apr 21, 2003 1.764 1.815 1.759 1.799 1,940,952 +0.03(+1.77%)
Apr 17, 2003 1.792 1.792 1.758 1.768 1,791,029 -0.01(-0.39%)
Apr 16, 2003 1.811 1.811 1.758 1.775 1,438,338 -0.02(-1.35%)
Apr 15, 2003 1.798 1.820 1.784 1.799 1,475,675 +0.00(+0.06%)
Apr 14, 2003 1.799 1.811 1.793 1.798 1,219,485 -0.00(-0.06%)
Apr 11, 2003 1.809 1.819 1.787 1.799 1,837,557 +0.00(+0.00%)
Apr 10, 2003 1.806 1.820 1.797 1.799 1,863,405 -0.01(-0.39%)
Apr 09, 2003 1.822 1.857 1.804 1.806 2,405,080 -0.01(-0.45%)
Apr 08, 2003 1.849 1.857 1.801 1.814 2,789,939 -0.03(-1.88%)
Apr 07, 2003 1.869 1.916 1.834 1.849 1,969,098 -0.00(-0.25%)
Apr 04, 2003 1.927 1.958 1.844 1.853 1,908,784 -0.07(-3.80%)
Apr 03, 2003 1.982 1.982 1.910 1.927 1,558,391 -0.05(-2.52%)
Apr 02, 2003 1.979 1.987 1.966 1.976 1,831,238 -0.00(-0.06%)
Apr 01, 2003 1.997 2.001 1.967 1.978 1,822,622 -0.02(-1.05%)
Mar 31, 2003 2.003 2.028 1.973 1.999 1,207,997 -0.00(-0.23%)
Mar 28, 2003 2.009 2.017 1.979 2.003 942,042 +0.01(+0.29%)
Mar 27, 2003 2.014 2.019 1.979 1.997 731,231 -0.02(-0.81%)
Mar 26, 2003 2.043 2.051 2.014 2.014 709,978 -0.04(-1.98%)
Mar 25, 2003 2.042 2.083 2.025 2.054 978,230 +0.00(+0.06%)
Mar 24, 2003 2.089 2.091 2.040 2.053 907,577 -0.06(-2.70%)
Mar 21, 2003 2.029 2.116 2.029 2.110 607,157 +0.09(+4.60%)
Mar 20, 2003 1.987 2.031 1.973 2.017 686,427 +0.02(+0.93%)
Mar 19, 2003 2.002 2.015 1.973 1.999 709,403 +0.00(+0.06%)
Mar 18, 2003 1.993 2.002 1.950 1.997 858,177 +0.00(+0.23%)
Mar 17, 2003 1.857 1.993 1.857 1.993 1,490,609 +0.14(+7.31%)
Mar 14, 2003 1.864 1.880 1.835 1.857 603,711 -0.01(-0.37%)
Mar 13, 2003 1.858 1.886 1.828 1.864 950,658 +0.01(+0.38%)
Mar 12, 2003 1.857 1.869 1.845 1.857 653,685 -0.00(-0.06%)
Mar 11, 2003 1.870 1.915 1.858 1.858 792,694 -0.01(-0.44%)
Mar 10, 2003 1.908 1.927 1.866 1.866 997,186 -0.05(-2.78%)
Mar 07, 2003 1.862 1.956 1.862 1.920 809,352 +0.05(+2.61%)
Mar 06, 2003 1.837 1.893 1.835 1.871 955,828 +0.03(+1.70%)
Mar 05, 2003 1.869 1.885 1.820 1.840 1,114,941 -0.02(-1.31%)
Mar 04, 2003 1.915 1.915 1.857 1.864 824,861 -0.05(-2.43%)
Mar 03, 2003 1.889 1.923 1.873 1.910 749,038 +0.03(+1.54%)
Feb 28, 2003 1.869 1.893 1.856 1.881 682,406 +0.02(+1.12%)
Feb 27, 2003 1.869 1.878 1.843 1.860 1,283,245 -0.01(-0.37%)
Feb 26, 2003 1.912 1.956 1.859 1.867 582,457 -0.05(-2.60%)
Feb 25, 2003 1.840 1.930 1.840 1.917 778,333 +0.05(+2.61%)
Feb 24, 2003 1.932 1.932 1.860 1.869 367,626 -0.08(-4.17%)
Feb 21, 2003 1.925 1.966 1.905 1.950 420,472 +0.03(+1.70%)
Feb 20, 2003 1.950 1.956 1.912 1.917 568,097 -0.03(-1.37%)
Feb 19, 2003 1.997 2.016 1.929 1.944 532,483 -0.05(-2.45%)
Feb 18, 2003 1.938 1.994 1.938 1.993 300,419 +0.05(+2.45%)
Feb 14, 2003 1.947 1.960 1.918 1.945 667,471 -0.01(-0.42%)
Feb 13, 2003 1.953 1.959 1.912 1.953 801,310 +0.00(+0.00%)
Feb 12, 2003 1.950 1.963 1.944 1.953 520,995 -0.01(-0.36%)
Feb 11, 2003 1.966 1.979 1.944 1.960 1,004,653 +0.01(+0.30%)
Feb 10, 2003 1.980 1.981 1.944 1.954 571,544 -0.03(-1.29%)
Feb 07, 2003 2.009 2.012 1.964 1.980 1,144,811 -0.03(-1.44%)
Feb 06, 2003 2.009 2.035 1.975 2.009 1,128,153 +0.00(+0.00%)
Feb 05, 2003 2.019 2.040 1.989 2.009 912,172 +0.01(+0.64%)
Feb 04, 2003 1.993 2.003 1.973 1.996 954,105 +0.00(+0.18%)
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.