Trinity Industries (NY: TRN )

34.13 +0.93 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.142 8.279 7.965 8.153 7,011,572 -0.15(-1.75%)
Jul 28, 2011 8.553 8.673 8.282 8.298 6,359,541 -0.27(-3.13%)
Jul 27, 2011 8.966 9.276 8.512 8.567 15,412,013 -1.06(-11.00%)
Jul 26, 2011 9.544 9.645 9.234 9.626 4,627,357 +0.10(+1.01%)
Jul 25, 2011 9.355 9.609 9.308 9.530 1,531,029 +0.00(+0.00%)
Jul 22, 2011 9.538 9.563 9.516 9.530 1,407,326 -0.02(-0.20%)
Jul 21, 2011 9.555 9.694 9.514 9.549 1,793,577 +0.07(+0.69%)
Jul 20, 2011 9.462 9.546 9.349 9.484 1,788,224 +0.11(+1.23%)
Jul 19, 2011 9.180 9.401 9.163 9.369 3,390,110 +0.30(+3.32%)
Jul 18, 2011 9.358 9.369 8.983 9.068 4,993,786 -0.32(-3.44%)
Jul 15, 2011 9.390 9.410 9.173 9.390 2,009,309 +0.03(+0.32%)
Jul 14, 2011 9.585 9.615 9.306 9.360 2,671,271 -0.16(-1.67%)
Jul 13, 2011 9.538 9.700 9.434 9.519 2,804,229 +0.06(+0.59%)
Jul 12, 2011 9.767 9.814 9.420 9.464 4,312,342 -0.38(-3.86%)
Jul 11, 2011 9.991 10.12 9.770 9.844 3,105,134 -0.34(-3.36%)
Jul 08, 2011 9.961 10.20 9.879 10.19 2,431,526 +0.01(+0.08%)
Jul 07, 2011 10.11 10.21 10.08 10.18 2,933,875 +0.16(+1.55%)
Jul 06, 2011 9.849 10.02 9.808 10.02 4,323,416 +0.14(+1.38%)
Jul 05, 2011 9.803 9.893 9.721 9.885 2,946,924 +0.07(+0.72%)
Jul 01, 2011 9.505 9.844 9.502 9.814 3,547,251 +0.28(+2.90%)
Jun 30, 2011 9.229 9.570 9.179 9.538 2,758,531 +0.36(+3.87%)
Jun 29, 2011 9.114 9.212 8.922 9.182 3,108,546 +0.14(+1.57%)
Jun 28, 2011 8.854 9.059 8.838 9.040 1,883,730 +0.26(+2.93%)
Jun 27, 2011 8.739 8.854 8.682 8.783 1,292,853 +0.03(+0.37%)
Jun 24, 2011 8.925 8.996 8.706 8.750 1,735,394 -0.16(-1.84%)
Jun 23, 2011 8.832 8.917 8.643 8.914 3,227,984 -0.11(-1.27%)
Jun 22, 2011 8.966 9.196 8.903 9.029 2,592,161 +0.03(+0.33%)
Jun 21, 2011 8.745 9.040 8.745 8.999 2,172,061 +0.32(+3.72%)
Jun 20, 2011 8.652 8.695 8.627 8.676 1,434,018 +0.15(+1.73%)
Jun 17, 2011 8.643 8.646 8.485 8.529 2,438,559 +0.03(+0.35%)
Jun 16, 2011 8.501 8.632 8.389 8.498 2,483,614 -0.01(-0.13%)
Jun 15, 2011 8.556 8.635 8.474 8.509 2,727,610 -0.16(-1.86%)
Jun 14, 2011 8.479 8.715 8.433 8.671 2,570,204 +0.32(+3.83%)
Jun 13, 2011 8.389 8.477 8.170 8.351 4,071,462 -0.01(-0.16%)
Jun 10, 2011 8.591 8.630 8.315 8.365 2,519,644 -0.29(-3.32%)
Jun 09, 2011 8.668 8.775 8.624 8.652 2,864,284 +0.00(+0.00%)
Jun 08, 2011 8.507 8.745 8.498 8.652 4,109,778 +0.13(+1.51%)
Jun 07, 2011 8.704 8.717 8.523 8.523 2,595,800 -0.08(-0.92%)
Jun 06, 2011 8.717 8.816 8.575 8.602 1,839,490 -0.15(-1.69%)
Jun 03, 2011 8.775 8.909 8.674 8.750 2,389,681 +0.30(+3.49%)
May 24, 2011 8.518 8.712 8.419 8.455 2,345,544 -0.01(-0.10%)
May 23, 2011 8.529 8.542 8.395 8.463 2,711,914 -0.27(-3.10%)
May 20, 2011 8.843 8.859 8.605 8.734 1,861,762 -0.13(-1.45%)
May 19, 2011 8.895 9.034 8.810 8.862 2,488,610 -0.05(-0.61%)
May 18, 2011 8.602 9.004 8.545 8.917 3,943,978 +0.35(+4.12%)
May 17, 2011 8.643 8.654 8.389 8.564 4,113,259 -0.19(-2.13%)
May 16, 2011 8.799 8.928 8.718 8.750 2,568,847 -0.11(-1.20%)
May 13, 2011 9.108 9.114 8.789 8.857 2,083,409 -0.23(-2.53%)
May 12, 2011 9.021 9.149 8.873 9.086 2,368,978 +0.04(+0.45%)
May 11, 2011 9.529 9.529 9.018 9.045 3,410,350 -0.54(-5.67%)
May 10, 2011 9.275 9.639 9.261 9.590 3,854,924 +0.37(+4.03%)
May 09, 2011 9.062 9.275 8.993 9.218 2,053,493 +0.17(+1.90%)
May 06, 2011 9.223 9.223 8.961 9.045 2,712,535 +0.01(+0.09%)
May 05, 2011 9.026 9.147 8.955 9.037 4,245,991 -0.08(-0.87%)
May 04, 2011 9.395 9.434 9.010 9.116 3,329,122 -0.31(-3.33%)
May 03, 2011 9.579 9.652 9.313 9.431 3,743,846 -0.16(-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.