Trinity Industries (NY: TRN )

30.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.16 15.22 15.01 15.03 669,384 -0.13(-0.86%)
Dec 29, 2011 14.89 15.29 14.88 15.16 1,031,022 +0.35(+2.33%)
Dec 28, 2011 15.20 15.22 14.77 14.81 916,432 -0.41(-2.66%)
Dec 27, 2011 15.18 15.37 15.09 15.22 714,986 -0.09(-0.59%)
Dec 23, 2011 15.08 15.38 15.01 15.31 679,600 +0.40(+2.65%)
Dec 21, 2011 14.87 14.98 14.45 14.91 757,126 -0.01(-0.07%)
Dec 20, 2011 14.53 15.10 14.53 14.93 1,258,592 +0.80(+5.66%)
Dec 19, 2011 14.40 14.64 14.02 14.12 1,150,026 -0.18(-1.22%)
Dec 16, 2011 14.12 14.60 13.98 14.30 1,674,480 +0.39(+2.80%)
Dec 15, 2011 13.93 14.21 13.68 13.91 1,564,854 +0.34(+2.47%)
Dec 14, 2011 13.76 13.86 13.36 13.57 1,385,576 -0.35(-2.48%)
Dec 13, 2011 14.56 14.71 13.78 13.92 974,662 -0.47(-3.30%)
Dec 12, 2011 14.63 14.63 14.13 14.39 1,255,954 -0.49(-3.29%)
Dec 09, 2011 14.24 14.98 14.18 14.88 1,066,010 +0.70(+4.93%)
Dec 08, 2011 14.68 14.84 14.15 14.19 1,134,328 -0.71(-4.73%)
Dec 07, 2011 14.63 15.04 14.39 14.89 897,820 +0.07(+0.44%)
Dec 06, 2011 14.90 15.04 14.59 14.82 1,024,554 -0.13(-0.87%)
Dec 05, 2011 14.70 15.10 14.63 14.96 2,278,406 +0.61(+4.22%)
Dec 02, 2011 14.51 14.76 14.31 14.35 1,034,834 +0.06(+0.42%)
Dec 01, 2011 14.19 14.52 14.09 14.29 1,380,896 +0.00(+0.00%)
Nov 30, 2011 13.55 14.30 13.55 14.29 2,273,476 +1.31(+10.13%)
Nov 29, 2011 13.01 13.14 12.86 12.97 1,168,512 +0.02(+0.15%)
Nov 28, 2011 12.89 13.23 12.76 12.96 1,631,766 +0.66(+5.37%)
Nov 25, 2011 12.40 12.61 12.29 12.29 573,648 -0.19(-1.52%)
Nov 23, 2011 12.96 12.99 12.32 12.48 2,090,738 -0.71(-5.42%)
Nov 22, 2011 13.39 13.48 13.07 13.20 1,035,458 -0.23(-1.68%)
Nov 21, 2011 13.72 13.78 13.14 13.43 2,125,532 -0.62(-4.45%)
Nov 18, 2011 14.14 14.32 13.96 14.05 867,114 +0.07(+0.50%)
Nov 17, 2011 14.57 14.63 13.88 13.98 1,762,194 -0.58(-4.02%)
Nov 16, 2011 14.61 15.01 14.46 14.56 1,638,692 -0.23(-1.55%)
Nov 15, 2011 14.69 14.96 14.41 14.79 1,635,760 +0.03(+0.17%)
Nov 14, 2011 14.87 14.93 14.54 14.77 1,110,716 -0.12(-0.81%)
Nov 11, 2011 14.63 15.21 14.63 14.89 1,554,192 +0.56(+3.91%)
Nov 10, 2011 14.22 14.54 14.14 14.33 1,781,712 +0.46(+3.35%)
Nov 09, 2011 14.38 14.57 13.80 13.87 2,001,020 -1.09(-7.29%)
Nov 08, 2011 14.39 15.00 14.19 14.96 2,446,874 +0.67(+4.65%)
Nov 07, 2011 14.10 14.38 13.73 14.29 1,710,778 +0.14(+0.99%)
Nov 04, 2011 13.71 14.20 13.53 14.15 1,427,594 +0.20(+1.43%)
Nov 03, 2011 13.41 14.20 13.23 13.95 3,095,442 +0.82(+6.25%)
Nov 02, 2011 13.27 13.35 12.89 13.13 2,204,622 +0.20(+1.51%)
Nov 01, 2011 12.90 13.38 12.62 12.94 2,049,670 -0.70(-5.13%)
Oct 31, 2011 13.99 14.03 13.60 13.63 1,303,896 -0.58(-4.08%)
Oct 28, 2011 14.24 14.42 13.96 14.21 2,002,426 -0.11(-0.73%)
Oct 27, 2011 14.14 14.60 13.79 14.32 3,547,378 +0.86(+6.39%)
Oct 26, 2011 13.73 13.86 12.43 13.46 5,376,788 -0.27(-2.00%)
Oct 25, 2011 13.96 14.16 13.41 13.73 2,615,684 -0.23(-1.61%)
Oct 24, 2011 13.60 14.03 13.60 13.96 2,265,454 +0.47(+3.45%)
Oct 21, 2011 13.63 13.97 13.39 13.49 2,229,644 +0.07(+0.56%)
Oct 20, 2011 12.95 13.49 12.48 13.42 2,407,252 +0.46(+3.51%)
Oct 19, 2011 13.29 13.41 12.87 12.96 1,441,174 -0.33(-2.48%)
Oct 18, 2011 12.53 13.54 12.36 13.29 1,608,552 +0.77(+6.11%)
Oct 17, 2011 13.21 13.21 12.46 12.53 1,127,806 -0.74(-5.54%)
Oct 14, 2011 12.95 13.33 12.82 13.27 1,002,258 +0.62(+4.86%)
Oct 13, 2011 12.62 12.78 12.14 12.65 1,520,370 -0.17(-1.33%)
Oct 12, 2011 12.61 13.06 12.52 12.82 1,558,906 +0.37(+2.97%)
Oct 11, 2011 12.18 12.55 12.04 12.45 1,062,920 +0.12(+1.01%)
Oct 10, 2011 11.96 12.39 11.92 12.32 1,231,904 +0.79(+6.80%)
Oct 07, 2011 11.89 11.96 11.29 11.54 1,155,862 -0.31(-2.62%)
Oct 06, 2011 11.77 12.05 11.69 11.85 1,467,332 +0.54(+4.77%)
Oct 05, 2011 10.79 11.40 10.60 11.31 2,534,930 +0.52(+4.77%)
Oct 04, 2011 9.780 10.80 9.550 10.79 2,239,944 +0.82(+8.27%)
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.