Trinity Industries (NY: TRN )

27.85 -0.19 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.973 2.989 2.939 2.954 1,136,195 -0.01(-0.24%)
Oct 30, 2003 2.958 2.983 2.942 2.961 513,528 +0.02(+0.63%)
Oct 29, 2003 2.948 2.957 2.926 2.942 633,006 -0.01(-0.31%)
Oct 28, 2003 2.907 2.934 2.899 2.951 990,867 +0.05(+1.60%)
Oct 27, 2003 2.817 2.908 2.817 2.905 724,338 +0.08(+2.92%)
Oct 24, 2003 2.879 2.883 2.790 2.823 771,440 -0.06(-2.17%)
Oct 23, 2003 2.850 2.927 2.850 2.885 1,079,327 +0.03(+1.22%)
Oct 22, 2003 2.890 2.911 2.849 2.850 869,091 -0.06(-1.92%)
Oct 21, 2003 2.891 2.918 2.875 2.906 789,822 +0.02(+0.56%)
Oct 20, 2003 2.853 2.932 2.853 2.890 1,822,622 +0.05(+1.72%)
Oct 17, 2003 2.878 2.882 2.819 2.841 2,990,410 -0.02(-0.77%)
Oct 16, 2003 2.976 2.976 2.768 2.863 6,114,085 -0.11(-3.78%)
Oct 15, 2003 3.064 3.064 2.976 2.976 1,433,168 -0.06(-2.03%)
Oct 14, 2003 3.066 3.077 3.011 3.037 1,253,376 -0.04(-1.25%)
Oct 13, 2003 3.052 3.076 3.051 3.076 754,208 +0.07(+2.20%)
Oct 10, 2003 3.099 3.110 2.964 3.009 2,469,415 -0.11(-3.53%)
Oct 09, 2003 3.141 3.148 3.106 3.120 1,252,801 -0.01(-0.30%)
Oct 08, 2003 3.150 3.156 3.120 3.129 884,600 -0.02(-0.70%)
Oct 07, 2003 3.151 3.156 3.131 3.151 1,461,889 +0.00(+0.00%)
Oct 06, 2003 3.144 3.153 3.122 3.151 996,612 +0.00(+0.04%)
Oct 03, 2003 3.128 3.156 3.124 3.150 1,134,471 +0.05(+1.46%)
Oct 02, 2003 3.063 3.110 3.063 3.105 1,107,474 +0.07(+2.29%)
Oct 01, 2003 3.000 3.062 2.987 3.035 1,177,553 +0.03(+1.16%)
Sep 30, 2003 3.029 3.029 3.000 3.000 1,263,715 -0.03(-1.00%)
Sep 29, 2003 3.006 3.040 3.006 3.030 910,449 +0.01(+0.19%)
Sep 26, 2003 3.059 3.061 3.018 3.025 1,864,554 -0.05(-1.70%)
Sep 25, 2003 3.116 3.121 3.107 3.077 1,086,795 -0.05(-1.45%)
Sep 24, 2003 3.122 3.155 3.110 3.122 1,744,501 -0.01(-0.33%)
Sep 23, 2003 3.110 3.135 3.110 3.132 1,899,594 +0.03(+0.86%)
Sep 22, 2003 3.110 3.114 3.076 3.106 1,322,305 -0.02(-0.63%)
Sep 19, 2003 3.128 3.128 3.101 3.125 1,096,560 -0.00(-0.07%)
Sep 18, 2003 3.084 3.132 3.084 3.128 660,004 +0.05(+1.62%)
Sep 17, 2003 3.108 3.109 3.070 3.078 934,575 -0.03(-1.04%)
Sep 16, 2003 3.095 3.131 3.096 3.110 1,182,722 +0.02(+0.49%)
Sep 15, 2003 3.116 3.131 3.081 3.095 745,592 -0.01(-0.30%)
Sep 12, 2003 3.081 3.130 3.065 3.105 1,251,652 +0.03(+0.94%)
Sep 11, 2003 3.064 3.138 3.064 3.076 3,516,575 +0.01(+0.42%)
Sep 10, 2003 3.122 3.128 2.961 3.063 4,674,598 -0.12(-3.90%)
Sep 09, 2003 3.289 3.289 3.178 3.187 2,787,641 -0.10(-2.97%)
Sep 08, 2003 3.274 3.309 3.250 3.284 3,221,900 -0.02(-0.63%)
Sep 05, 2003 3.389 3.453 3.296 3.305 3,572,294 -0.06(-1.79%)
Sep 04, 2003 3.233 3.396 3.170 3.366 8,503,082 +0.16(+5.03%)
Sep 03, 2003 3.107 3.210 3.093 3.204 5,042,225 +0.11(+3.45%)
Sep 02, 2003 3.051 3.098 3.033 3.098 1,057,500 +0.04(+1.41%)
Aug 29, 2003 3.023 3.061 3.012 3.055 578,437 +0.03(+0.84%)
Aug 28, 2003 3.018 3.041 2.980 3.029 805,331 +0.01(+0.38%)
Aug 27, 2003 3.019 3.023 2.984 3.018 1,338,389 -0.00(-0.04%)
Aug 26, 2003 3.015 3.021 2.931 3.019 1,346,431 +0.00(+0.04%)
Aug 25, 2003 3.013 3.034 2.997 3.018 1,129,302 -0.00(-0.04%)
Aug 22, 2003 2.983 3.045 2.976 3.019 2,776,727 +0.04(+1.21%)
Aug 21, 2003 2.980 3.038 2.972 2.983 2,437,247 +0.00(+0.12%)
Aug 20, 2003 2.944 2.997 2.944 2.979 1,248,206 +0.00(+0.00%)
Aug 19, 2003 2.954 2.983 2.947 2.979 3,188,009 +0.03(+0.86%)
Aug 18, 2003 2.954 3.041 2.949 2.954 2,911,141 +0.01(+0.28%)
Aug 15, 2003 2.973 2.989 2.931 2.946 542,823 -0.01(-0.47%)
Aug 14, 2003 2.919 2.961 2.913 2.960 3,816,995 +0.04(+1.27%)
Aug 13, 2003 2.813 2.983 2.813 2.922 6,212,310 +0.14(+4.96%)
Aug 12, 2003 2.700 2.785 2.698 2.784 2,277,560 +0.08(+3.14%)
Aug 11, 2003 2.674 2.700 2.635 2.700 1,144,811 +0.04(+1.40%)
Aug 08, 2003 2.621 2.682 2.613 2.662 2,127,063 +0.04(+1.37%)
Aug 07, 2003 2.638 2.645 2.548 2.626 1,450,400 -0.02(-0.66%)
Aug 06, 2003 2.532 2.645 2.509 2.644 1,888,105 +0.11(+4.40%)
Aug 05, 2003 2.582 2.585 2.525 2.532 2,219,544 -0.04(-1.62%)
Aug 04, 2003 2.594 2.602 2.532 2.574 1,118,962 -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.