Trinity Industries (NY: TRN )

34.20 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.421 7.618 7.385 7.583 4,315,283 +0.12(+1.60%)
Apr 27, 2006 7.464 7.664 7.387 7.464 6,015,717 -0.15(-1.91%)
Apr 26, 2006 7.580 7.809 7.570 7.609 6,542,707 +0.17(+2.34%)
Apr 25, 2006 7.428 7.449 7.195 7.435 4,951,132 +0.01(+0.16%)
Apr 24, 2006 7.438 7.512 7.348 7.423 2,760,553 -0.01(-0.18%)
Apr 21, 2006 7.434 7.488 7.379 7.436 4,570,404 +0.13(+1.80%)
Apr 20, 2006 7.323 7.354 7.184 7.305 2,784,000 -0.02(-0.23%)
Apr 19, 2006 7.285 7.427 7.225 7.322 8,125,908 +0.16(+2.29%)
Apr 18, 2006 6.944 7.184 6.944 7.158 5,039,336 +0.25(+3.61%)
Apr 17, 2006 6.793 6.932 6.793 6.908 4,153,949 +0.11(+1.62%)
Apr 13, 2006 6.803 6.805 6.731 6.799 1,446,429 -0.00(-0.07%)
Apr 12, 2006 6.667 6.803 6.654 6.803 1,616,696 +0.15(+2.23%)
Apr 11, 2006 6.807 6.879 6.618 6.655 2,206,768 -0.13(-1.92%)
Apr 10, 2006 6.824 6.855 6.741 6.785 2,948,126 +0.02(+0.26%)
Apr 07, 2006 6.886 6.902 6.691 6.768 3,338,902 -0.12(-1.72%)
Apr 06, 2006 6.901 6.902 6.753 6.886 3,751,449 -0.02(-0.31%)
Apr 05, 2006 6.735 6.925 6.729 6.907 4,377,808 +0.11(+1.67%)
Apr 04, 2006 6.745 6.799 6.646 6.794 4,582,128 +0.15(+2.23%)
Apr 03, 2006 6.525 6.717 6.525 6.646 7,292,997 +0.15(+2.32%)
Mar 31, 2006 6.519 6.586 6.391 6.495 3,396,401 +0.01(+0.20%)
Mar 30, 2006 6.562 6.596 6.383 6.482 2,608,709 -0.10(-1.49%)
Mar 29, 2006 6.393 6.628 6.393 6.580 3,120,625 +0.07(+1.14%)
Mar 28, 2006 6.593 6.593 6.461 6.506 1,862,326 -0.03(-0.44%)
Mar 27, 2006 6.562 6.627 6.505 6.535 2,157,083 +0.00(+0.02%)
Mar 24, 2006 6.389 6.553 6.359 6.533 2,494,267 +0.16(+2.49%)
Mar 23, 2006 6.443 6.443 6.310 6.375 2,051,574 -0.08(-1.31%)
Mar 22, 2006 6.329 6.464 6.313 6.459 2,370,335 +0.12(+1.92%)
Mar 21, 2006 6.480 6.505 6.329 6.338 2,796,839 -0.15(-2.35%)
Mar 20, 2006 6.555 6.579 6.455 6.490 3,481,256 -0.01(-0.15%)
Mar 17, 2006 6.562 6.582 6.455 6.500 3,970,842 -0.03(-0.49%)
Mar 16, 2006 6.631 6.708 6.514 6.532 3,115,043 -0.10(-1.49%)
Mar 15, 2006 6.449 6.634 6.449 6.631 6,084,941 +0.24(+3.81%)
Mar 14, 2006 6.291 6.400 6.277 6.388 3,624,168 +0.10(+1.63%)
Mar 13, 2006 6.350 6.405 6.258 6.285 2,451,840 -0.05(-0.83%)
Mar 10, 2006 6.326 6.354 6.196 6.338 2,954,825 +0.03(+0.51%)
Mar 09, 2006 6.335 6.375 6.280 6.305 2,569,631 -0.03(-0.40%)
Mar 08, 2006 6.348 6.352 6.228 6.330 4,145,575 -0.01(-0.17%)
Mar 07, 2006 6.329 6.412 6.258 6.341 7,049,599 -0.13(-2.08%)
Mar 06, 2006 6.507 6.636 6.418 6.476 1,886,889 -0.13(-1.90%)
Mar 03, 2006 6.574 6.704 6.544 6.602 2,923,562 -0.00(-0.04%)
Mar 02, 2006 6.747 6.807 6.524 6.604 4,854,554 +0.02(+0.24%)
Mar 01, 2006 6.389 6.614 6.330 6.588 4,616,739 +0.26(+4.09%)
Feb 28, 2006 6.341 6.432 6.218 6.329 2,862,155 -0.01(-0.19%)
Feb 27, 2006 6.204 6.382 6.204 6.341 2,803,538 +0.16(+2.53%)
Feb 24, 2006 6.102 6.186 6.043 6.185 2,125,263 +0.08(+1.27%)
Feb 23, 2006 6.059 6.153 6.037 6.107 2,802,980 -0.03(-0.43%)
Feb 22, 2006 6.164 6.168 6.096 6.133 1,669,171 -0.02(-0.31%)
Feb 21, 2006 6.174 6.207 6.061 6.153 2,177,180 -0.01(-0.15%)
Feb 17, 2006 6.249 6.270 6.141 6.162 1,686,477 -0.07(-1.07%)
Feb 16, 2006 6.144 6.248 6.137 6.229 2,279,899 +0.11(+1.78%)
Feb 15, 2006 6.031 6.129 5.976 6.120 2,179,972 +0.08(+1.24%)
Feb 14, 2006 5.798 6.081 5.798 6.045 2,185,554 +0.26(+4.48%)
Feb 13, 2006 5.898 5.908 5.774 5.786 1,430,240 -0.11(-1.90%)
Feb 10, 2006 5.915 5.916 5.758 5.898 2,093,443 -0.05(-0.78%)
Feb 09, 2006 5.899 6.073 5.885 5.945 2,027,569 +0.07(+1.18%)
Feb 08, 2006 5.970 5.970 5.780 5.875 3,563,319 -0.06(-0.95%)
Feb 07, 2006 6.099 6.176 5.899 5.932 2,623,223 -0.15(-2.44%)
Feb 06, 2006 6.059 6.174 6.031 6.080 1,800,919 +0.05(+0.89%)
Feb 03, 2006 6.043 6.101 5.996 6.026 2,443,466 -0.04(-0.67%)
Feb 02, 2006 6.154 6.190 6.034 6.067 2,298,321 -0.10(-1.68%)
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.