Trinity Industries (NY: TRN )

26.25 -0.81 (-2.99%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.03 18.21 17.84 18.08 1,882,959 +0.01(+0.05%)
Apr 29, 2019 18.10 18.26 18.03 18.07 1,599,321 +0.04(+0.23%)
Apr 26, 2019 17.65 18.09 17.57 18.03 2,044,663 +0.35(+1.99%)
Apr 25, 2019 19.46 19.82 17.59 17.68 5,169,061 -2.42(-12.06%)
Apr 24, 2019 20.01 20.25 19.90 20.10 1,536,392 +0.13(+0.67%)
Apr 23, 2019 19.80 20.07 19.70 19.97 1,027,542 +0.18(+0.93%)
Apr 22, 2019 19.71 19.81 19.59 19.78 947,277 -0.07(-0.34%)
Apr 18, 2019 19.87 19.93 19.70 19.85 1,254,630 +0.11(+0.55%)
Apr 17, 2019 19.92 19.96 19.57 19.74 1,002,657 +0.04(+0.21%)
Apr 16, 2019 19.52 19.78 19.45 19.70 1,166,798 +0.24(+1.25%)
Apr 15, 2019 19.51 19.60 19.28 19.45 782,897 -0.10(-0.51%)
Apr 12, 2019 19.44 19.70 19.41 19.56 1,392,603 +0.31(+1.61%)
Apr 11, 2019 18.99 19.27 18.85 19.25 1,161,121 +0.30(+1.58%)
Apr 10, 2019 18.71 18.99 18.52 18.95 956,248 +0.32(+1.70%)
Apr 09, 2019 19.02 19.08 18.57 18.63 1,317,743 -0.52(-2.70%)
Apr 08, 2019 19.07 19.24 18.96 19.15 1,241,704 -0.02(-0.09%)
Apr 05, 2019 19.15 19.38 18.97 19.16 1,499,626 +0.17(+0.88%)
Apr 04, 2019 18.70 19.03 18.64 19.00 1,795,899 +0.32(+1.74%)
Apr 03, 2019 18.78 18.85 18.53 18.67 1,840,440 +0.09(+0.49%)
Apr 02, 2019 18.45 18.63 18.31 18.58 1,497,341 +0.16(+0.86%)
Apr 01, 2019 18.29 18.55 18.18 18.42 1,742,364 +0.33(+1.84%)
Mar 29, 2019 18.20 18.20 17.96 18.09 1,610,149 +0.07(+0.37%)
Mar 28, 2019 17.95 18.13 17.77 18.02 1,771,955 +0.08(+0.46%)
Mar 27, 2019 17.85 18.03 17.67 17.94 1,486,981 +0.07(+0.42%)
Mar 26, 2019 17.70 17.94 17.50 17.86 2,158,773 +0.34(+1.95%)
Mar 25, 2019 17.36 17.72 17.17 17.52 2,431,969 +0.07(+0.43%)
Mar 22, 2019 18.19 18.55 17.12 17.45 5,307,377 -1.66(-8.71%)
Mar 21, 2019 18.60 19.14 18.55 19.11 1,443,044 +0.38(+2.04%)
Mar 20, 2019 18.68 18.93 18.32 18.73 2,012,577 +0.03(+0.18%)
Mar 19, 2019 19.03 19.11 18.68 18.70 1,877,750 -0.21(-1.10%)
Mar 18, 2019 18.60 18.93 18.55 18.90 1,819,756 +0.38(+2.07%)
Mar 15, 2019 18.90 19.03 18.49 18.52 3,363,257 -0.37(-1.94%)
Mar 14, 2019 19.10 19.15 18.85 18.89 1,559,917 -0.21(-1.09%)
Mar 13, 2019 18.96 19.22 18.89 19.10 1,761,741 +0.26(+1.37%)
Mar 12, 2019 18.73 18.86 18.57 18.84 1,713,719 +0.13(+0.71%)
Mar 11, 2019 18.49 18.74 18.26 18.70 2,062,273 -0.11(-0.58%)
Mar 08, 2019 18.60 18.83 18.50 18.81 2,251,902 +0.13(+0.71%)
Mar 07, 2019 18.69 18.87 18.59 18.68 2,612,378 -0.08(-0.44%)
Mar 06, 2019 19.20 19.23 18.68 18.76 2,680,771 -0.50(-2.59%)
Mar 05, 2019 19.32 19.46 19.24 19.26 1,997,372 -0.02(-0.09%)
Mar 04, 2019 19.65 19.84 19.26 19.28 2,452,479 -0.31(-1.57%)
Mar 01, 2019 19.59 19.69 19.35 19.59 4,948,898 +0.10(+0.51%)
Feb 28, 2019 19.44 19.58 19.30 19.49 3,365,474 -0.05(-0.26%)
Feb 27, 2019 19.63 19.70 19.42 19.54 2,543,616 -0.13(-0.68%)
Feb 26, 2019 19.79 19.90 19.53 19.67 3,482,592 -0.23(-1.17%)
Feb 25, 2019 20.25 20.37 19.79 19.90 3,734,286 -0.37(-1.85%)
Feb 22, 2019 20.96 21.04 19.86 20.28 4,276,031 -0.55(-2.64%)
Feb 21, 2019 21.57 22.17 20.76 20.83 4,195,456 -0.81(-3.73%)
Feb 20, 2019 21.38 21.87 21.35 21.63 3,258,517 +0.32(+1.52%)
Feb 19, 2019 21.14 21.46 21.07 21.31 2,771,532 +0.11(+0.51%)
Feb 15, 2019 20.77 21.23 20.69 21.20 2,540,462 +0.56(+2.70%)
Feb 14, 2019 20.70 21.04 20.61 20.64 3,180,602 -0.19(-0.92%)
Feb 13, 2019 20.57 20.95 20.55 20.84 2,207,687 +0.32(+1.54%)
Feb 12, 2019 20.29 20.63 20.22 20.52 3,184,104 +0.42(+2.11%)
Feb 11, 2019 19.85 20.17 19.81 20.09 1,613,777 +0.30(+1.51%)
Feb 08, 2019 19.74 19.84 19.58 19.79 1,413,971 -0.09(-0.46%)
Feb 07, 2019 19.77 19.92 19.59 19.89 1,077,574 -0.01(-0.04%)
Feb 06, 2019 19.98 20.15 19.84 19.89 1,465,552 -0.02(-0.08%)
Feb 05, 2019 19.81 19.98 19.75 19.91 1,368,149 +0.12(+0.63%)
Feb 04, 2019 19.60 19.91 19.43 19.79 1,457,866 +0.18(+0.93%)
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.