Trinity Industries (NY: TRN )

28.15 +0.11 (+0.39%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.831 1.850 1.814 1.822 1,564,709 +0.02(+1.10%)
Oct 30, 2002 1.765 1.813 1.764 1.802 2,536,047 +0.04(+2.31%)
Oct 29, 2002 1.741 1.773 1.729 1.762 2,167,272 +0.03(+1.61%)
Oct 28, 2002 1.757 1.777 1.733 1.734 1,261,417 -0.02(-1.32%)
Oct 25, 2002 1.756 1.758 1.729 1.757 1,146,534 +0.02(+1.41%)
Oct 24, 2002 1.787 1.788 1.729 1.733 1,432,593 -0.04(-2.42%)
Oct 23, 2002 1.749 1.799 1.729 1.776 1,989,777 +0.01(+0.66%)
Oct 22, 2002 1.793 1.795 1.759 1.764 723,189 -0.04(-2.25%)
Oct 21, 2002 1.797 1.813 1.755 1.805 782,929 +0.02(+0.97%)
Oct 18, 2002 1.776 1.813 1.758 1.787 1,207,422 -0.01(-0.64%)
Oct 17, 2002 1.758 1.799 1.758 1.799 827,733 +0.07(+3.82%)
Oct 16, 2002 1.799 1.799 1.696 1.733 3,288,532 -0.10(-5.21%)
Oct 15, 2002 1.805 1.828 1.794 1.828 1,715,781 +0.04(+2.14%)
Oct 14, 2002 1.794 1.808 1.776 1.790 1,194,211 -0.01(-0.65%)
Oct 11, 2002 1.782 1.811 1.758 1.801 1,747,373 +0.04(+2.44%)
Oct 10, 2002 1.732 1.758 1.729 1.758 1,488,886 +0.02(+1.00%)
Oct 09, 2002 1.777 1.777 1.706 1.741 1,122,983 -0.04(-2.41%)
Oct 08, 2002 1.788 1.811 1.688 1.784 1,940,377 -0.02(-0.90%)
Oct 07, 2002 1.869 1.882 1.799 1.800 1,059,797 -0.08(-4.20%)
Oct 04, 2002 1.950 1.950 1.873 1.879 1,336,666 -0.07(-3.63%)
Oct 03, 2002 1.931 1.985 1.930 1.950 982,826 +0.02(+1.02%)
Oct 02, 2002 2.011 2.023 1.929 1.930 1,062,095 -0.09(-4.59%)
Oct 01, 2002 1.918 2.023 1.918 2.023 1,172,957 +0.11(+5.89%)
Sep 30, 2002 1.939 1.941 1.886 1.910 1,912,231 -0.03(-1.44%)
Sep 27, 2002 1.979 1.981 1.934 1.938 1,382,619 -0.05(-2.34%)
Sep 26, 2002 1.985 2.022 1.976 1.985 1,386,066 +0.01(+0.59%)
Sep 25, 2002 1.974 1.999 1.958 1.973 913,321 +0.02(+0.83%)
Sep 24, 2002 1.973 1.979 1.892 1.957 1,078,753 -0.05(-2.26%)
Sep 23, 2002 2.066 2.083 1.999 2.002 1,772,648 -0.06(-3.09%)
Sep 20, 2002 2.045 2.067 2.032 2.066 1,034,523 +0.02(+1.02%)
Sep 19, 2002 2.059 2.065 2.044 2.045 1,436,040 -0.01(-0.62%)
Sep 18, 2002 2.050 2.077 2.038 2.058 1,086,795 +0.00(+0.23%)
Sep 17, 2002 2.087 2.087 2.032 2.053 1,422,828 -0.02(-0.79%)
Sep 16, 2002 2.077 2.091 2.051 2.069 390,602 -0.01(-0.39%)
Sep 13, 2002 2.059 2.077 2.025 2.077 1,331,496 +0.02(+0.73%)
Sep 12, 2002 2.072 2.081 2.048 2.062 545,695 -0.02(-0.84%)
Sep 11, 2002 2.066 2.100 2.066 2.080 452,639 +0.02(+0.96%)
Sep 10, 2002 2.066 2.071 2.029 2.060 709,403 +0.00(+0.00%)
Sep 09, 2002 2.054 2.066 2.011 2.060 1,465,910 +0.00(+0.17%)
Sep 06, 2002 1.999 2.062 1.999 2.057 764,547 +0.06(+2.90%)
Sep 05, 2002 2.053 2.053 1.979 1.999 947,786 -0.06(-2.82%)
Sep 04, 2002 2.016 2.071 1.999 2.057 792,119 +0.05(+2.37%)
Sep 03, 2002 2.088 2.088 1.994 2.009 1,396,405 -0.10(-4.58%)
Aug 30, 2002 2.068 2.153 2.068 2.105 735,252 +0.03(+1.51%)
Aug 29, 2002 2.066 2.102 2.060 2.074 703,659 +0.01(+0.39%)
Aug 28, 2002 2.083 2.124 2.048 2.066 868,517 -0.03(-1.66%)
Aug 27, 2002 2.137 2.158 2.101 2.101 680,683 -0.03(-1.31%)
Aug 26, 2002 2.077 2.136 2.071 2.129 726,636 +0.03(+1.33%)
Aug 23, 2002 2.124 2.146 2.101 2.101 708,255 -0.04(-1.74%)
Aug 22, 2002 2.124 2.169 2.116 2.138 1,451,549 -0.02(-0.70%)
Aug 21, 2002 2.137 2.203 2.109 2.153 618,071 +0.02(+0.82%)
Aug 20, 2002 2.136 2.146 2.102 2.136 693,320 +0.02(+1.10%)
Aug 16, 2002 2.108 2.124 2.080 2.112 707,106 +0.00(+0.11%)
Aug 15, 2002 2.130 2.130 2.060 2.110 1,328,624 -0.02(-0.93%)
Aug 14, 2002 2.077 2.130 2.043 2.130 1,069,562 +0.04(+1.94%)
Aug 13, 2002 2.130 2.156 2.089 2.089 1,004,079 -0.05(-2.17%)
Aug 12, 2002 2.111 2.147 2.076 2.136 784,078 +0.01(+0.33%)
Aug 07, 2002 2.086 2.138 2.080 2.129 722,041 +0.05(+2.63%)
Aug 06, 2002 2.032 2.122 2.032 2.074 1,056,925 +0.06(+2.88%)
Aug 05, 2002 2.090 2.123 2.014 2.016 344,649 -0.07(-3.55%)
Aug 02, 2002 2.102 2.141 2.054 2.090 3,233,962 -0.01(-0.50%)
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.