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, 2003 3.060 3.075 3.024 3.039 1,104,221 -0.01(-0.24%)
Oct 30, 2003 3.044 3.069 3.027 3.046 499,076 +0.02(+0.63%)
Oct 29, 2003 3.033 3.043 3.011 3.027 615,193 -0.01(-0.31%)
Oct 28, 2003 2.991 3.019 2.983 3.037 962,983 +0.05(+1.60%)
Oct 27, 2003 2.898 2.993 2.898 2.989 703,955 +0.08(+2.92%)
Oct 24, 2003 2.963 2.966 2.871 2.904 749,731 -0.06(-2.17%)
Oct 23, 2003 2.933 3.012 2.933 2.969 1,048,954 +0.04(+1.22%)
Oct 22, 2003 2.974 2.995 2.932 2.933 844,634 -0.06(-1.92%)
Oct 21, 2003 2.975 3.002 2.958 2.990 767,595 +0.02(+0.56%)
Oct 20, 2003 2.935 3.017 2.935 2.974 1,771,331 +0.05(+1.72%)
Oct 17, 2003 2.962 2.965 2.901 2.923 2,906,257 -0.02(-0.77%)
Oct 16, 2003 3.062 3.062 2.848 2.946 5,942,028 -0.12(-3.78%)
Oct 15, 2003 3.153 3.153 3.062 3.062 1,392,837 -0.06(-2.03%)
Oct 14, 2003 3.155 3.166 3.098 3.125 1,218,104 -0.04(-1.25%)
Oct 13, 2003 3.141 3.165 3.140 3.165 732,984 +0.07(+2.20%)
Oct 10, 2003 3.189 3.200 3.050 3.097 2,399,923 -0.11(-3.53%)
Oct 09, 2003 3.232 3.239 3.196 3.210 1,217,546 -0.01(-0.30%)
Oct 08, 2003 3.241 3.247 3.210 3.220 859,707 -0.02(-0.70%)
Oct 07, 2003 3.242 3.247 3.222 3.242 1,420,750 +0.00(+0.00%)
Oct 06, 2003 3.235 3.245 3.212 3.242 968,566 +0.00(+0.04%)
Oct 03, 2003 3.218 3.247 3.215 3.241 1,102,546 +0.05(+1.46%)
Oct 02, 2003 3.151 3.200 3.151 3.194 1,076,308 +0.07(+2.29%)
Oct 01, 2003 3.087 3.150 3.074 3.123 1,144,415 +0.04(+1.16%)
Sep 30, 2003 3.117 3.117 3.087 3.087 1,228,153 -0.03(-1.00%)
Sep 29, 2003 3.093 3.128 3.093 3.118 884,828 +0.01(+0.19%)
Sep 26, 2003 3.148 3.149 3.105 3.112 1,812,084 -0.05(-1.70%)
Sep 25, 2003 3.206 3.211 3.197 3.166 1,056,211 -0.05(-1.45%)
Sep 24, 2003 3.212 3.246 3.200 3.212 1,695,409 -0.01(-0.33%)
Sep 23, 2003 3.200 3.226 3.200 3.223 1,846,137 +0.03(+0.86%)
Sep 22, 2003 3.200 3.204 3.165 3.196 1,285,094 -0.02(-0.63%)
Sep 19, 2003 3.218 3.218 3.191 3.216 1,065,702 -0.00(-0.07%)
Sep 18, 2003 3.173 3.223 3.173 3.218 641,430 +0.05(+1.62%)
Sep 17, 2003 3.198 3.199 3.159 3.167 908,275 -0.03(-1.05%)
Sep 16, 2003 3.185 3.222 3.186 3.200 1,149,439 +0.02(+0.49%)
Sep 15, 2003 3.206 3.222 3.171 3.185 724,610 -0.01(-0.30%)
Sep 12, 2003 3.171 3.221 3.154 3.194 1,216,429 +0.03(+0.94%)
Sep 11, 2003 3.153 3.229 3.153 3.165 3,417,615 +0.01(+0.42%)
Sep 10, 2003 3.212 3.218 3.046 3.151 4,543,050 -0.13(-3.90%)
Sep 09, 2003 3.384 3.384 3.270 3.279 2,709,194 -0.10(-2.97%)
Sep 08, 2003 3.369 3.405 3.344 3.380 3,131,232 -0.02(-0.63%)
Sep 05, 2003 3.487 3.553 3.392 3.401 3,471,765 -0.06(-1.79%)
Sep 04, 2003 3.327 3.494 3.261 3.463 8,263,796 +0.17(+5.03%)
Sep 03, 2003 3.197 3.303 3.183 3.297 4,900,331 +0.11(+3.45%)
Sep 02, 2003 3.140 3.187 3.120 3.187 1,027,740 +0.04(+1.41%)
Aug 29, 2003 3.111 3.149 3.099 3.143 562,159 +0.03(+0.84%)
Aug 28, 2003 3.105 3.129 3.067 3.117 782,668 +0.01(+0.38%)
Aug 27, 2003 3.106 3.111 3.070 3.105 1,300,725 -0.00(-0.04%)
Aug 26, 2003 3.103 3.109 3.015 3.106 1,308,541 +0.00(+0.04%)
Aug 25, 2003 3.100 3.122 3.083 3.105 1,097,522 -0.00(-0.04%)
Aug 22, 2003 3.069 3.134 3.062 3.106 2,698,587 +0.04(+1.21%)
Aug 21, 2003 3.067 3.126 3.058 3.069 2,368,661 +0.00(+0.12%)
Aug 20, 2003 3.030 3.083 3.030 3.066 1,213,080 +0.00(+0.00%)
Aug 19, 2003 3.039 3.069 3.032 3.066 3,098,295 +0.03(+0.86%)
Aug 18, 2003 3.039 3.129 3.034 3.039 2,829,218 +0.01(+0.28%)
Aug 15, 2003 3.060 3.075 3.015 3.031 527,547 -0.01(-0.47%)
Aug 14, 2003 3.003 3.046 2.997 3.045 3,709,581 +0.04(+1.27%)
Aug 13, 2003 2.895 3.069 2.895 3.007 6,037,489 +0.14(+4.96%)
Aug 12, 2003 2.778 2.866 2.777 2.865 2,213,467 +0.09(+3.14%)
Aug 11, 2003 2.751 2.778 2.711 2.778 1,112,595 +0.04(+1.40%)
Aug 08, 2003 2.697 2.760 2.688 2.740 2,067,205 +0.04(+1.37%)
Aug 07, 2003 2.714 2.722 2.621 2.702 1,409,584 -0.02(-0.66%)
Aug 06, 2003 2.606 2.722 2.582 2.720 1,834,972 +0.11(+4.40%)
Aug 05, 2003 2.657 2.659 2.599 2.606 2,157,083 -0.04(-1.62%)
Aug 04, 2003 2.669 2.677 2.606 2.649 1,087,473 -0.02(-0.72%)
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.