Trinity Industries (NY: TRN )

28.77 USD +0.26 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.17 11.28 10.71 10.71 1,656,040 -0.71(-6.18%)
Sep 29, 2011 11.55 11.78 10.97 11.41 1,808,308 +0.23(+2.06%)
Sep 28, 2011 11.86 12.01 11.12 11.18 2,285,016 -0.66(-5.53%)
Sep 27, 2011 11.85 12.31 11.66 11.84 1,460,478 +0.31(+2.65%)
Sep 26, 2011 10.96 11.58 10.51 11.53 2,030,794 +0.70(+6.46%)
Sep 23, 2011 10.76 11.19 10.68 10.83 1,802,956 +0.00(+0.00%)
Sep 22, 2011 11.05 11.22 10.59 10.83 2,555,424 -0.79(-6.84%)
Sep 21, 2011 12.62 12.62 11.62 11.62 2,372,498 -0.98(-7.77%)
Sep 20, 2011 13.21 13.31 12.60 12.61 1,494,886 -0.54(-4.14%)
Sep 19, 2011 13.11 13.31 12.72 13.15 978,454 -0.38(-2.81%)
Sep 16, 2011 13.61 13.88 13.43 13.53 1,475,012 -0.01(-0.04%)
Sep 15, 2011 13.50 13.60 13.19 13.54 1,383,464 +0.23(+1.73%)
Sep 14, 2011 13.16 13.52 12.73 13.30 1,635,552 +0.31(+2.39%)
Sep 13, 2011 12.49 13.10 12.49 12.99 1,585,914 +0.51(+4.08%)
Sep 12, 2011 12.03 12.54 11.97 12.48 1,424,470 +0.20(+1.59%)
Sep 09, 2011 12.60 12.79 12.13 12.29 1,404,422 -0.48(-3.72%)
Sep 08, 2011 13.07 13.38 12.68 12.77 1,240,702 -0.45(-3.41%)
Sep 07, 2011 12.50 13.23 12.46 13.21 1,515,198 +1.04(+8.50%)
Sep 06, 2011 11.85 12.27 11.69 12.18 1,640,616 -0.25(-1.97%)
Sep 02, 2011 12.69 12.79 12.26 12.43 1,286,142 -0.72(-5.48%)
Sep 01, 2011 13.71 13.83 13.09 13.14 1,357,352 -0.63(-4.61%)
Aug 31, 2011 13.52 14.06 13.52 13.78 4,327,528 +0.40(+3.03%)
Aug 30, 2011 13.22 13.70 13.12 13.38 2,286,208 +0.07(+0.56%)
Aug 29, 2011 12.64 13.30 12.62 13.30 2,182,962 +0.94(+7.61%)
Aug 26, 2011 11.75 12.47 11.45 12.36 1,183,804 +0.49(+4.13%)
Aug 25, 2011 12.47 12.66 11.79 11.87 2,090,490 -0.57(-4.58%)
Aug 24, 2011 11.19 12.46 11.12 12.44 4,148,538 +1.25(+11.22%)
Aug 23, 2011 10.63 11.19 10.45 11.19 1,484,742 +0.66(+6.27%)
Aug 22, 2011 11.04 11.10 10.38 10.53 2,303,354 -0.12(-1.17%)
Aug 19, 2011 10.88 11.31 10.62 10.65 2,738,456 -0.42(-3.84%)
Aug 18, 2011 11.72 11.72 10.95 11.07 2,354,460 -1.02(-8.43%)
Aug 17, 2011 12.55 12.64 11.97 12.10 1,469,028 -0.37(-2.97%)
Aug 16, 2011 12.81 12.88 12.41 12.46 2,344,692 -0.51(-3.89%)
Aug 15, 2011 12.54 12.97 12.50 12.97 1,780,962 +0.59(+4.77%)
Aug 12, 2011 12.55 12.86 12.29 12.38 3,406,866 -0.04(-0.32%)
Aug 11, 2011 11.94 12.60 11.62 12.42 5,622,048 +0.51(+4.28%)
Aug 10, 2011 11.81 12.34 11.55 11.91 4,413,346 -0.29(-2.42%)
Aug 09, 2011 11.74 12.21 11.03 12.21 5,175,882 +1.00(+8.92%)
Aug 08, 2011 11.74 11.79 11.10 11.21 7,579,206 -1.01(-8.23%)
Aug 05, 2011 12.64 12.79 11.85 12.21 5,795,758 -0.19(-1.57%)
Aug 04, 2011 13.14 13.25 12.38 12.40 6,607,880 -1.02(-7.60%)
Aug 03, 2011 13.61 13.68 12.90 13.43 3,825,428 -0.17(-1.25%)
Aug 02, 2011 14.54 14.87 13.56 13.60 3,730,604 -1.16(-7.86%)
Aug 01, 2011 15.21 15.35 14.52 14.76 3,470,710 -0.14(-0.94%)
Jul 29, 2011 14.88 15.12 14.55 14.89 3,838,072 -0.27(-1.75%)
Jul 28, 2011 15.62 15.85 15.13 15.16 3,481,156 -0.49(-3.13%)
Jul 27, 2011 16.38 16.95 15.55 15.65 8,436,398 -1.93(-11.00%)
Jul 26, 2011 17.43 17.62 16.87 17.58 2,532,974 +0.17(+1.01%)
Jul 25, 2011 17.09 17.55 17.00 17.41 838,072 +0.00(+0.00%)
Jul 22, 2011 17.42 17.47 17.39 17.41 770,358 -0.04(-0.20%)
Jul 21, 2011 17.45 17.71 17.38 17.45 981,788 +0.12(+0.69%)
Jul 20, 2011 17.29 17.44 17.08 17.33 978,858 +0.21(+1.23%)
Jul 19, 2011 16.77 17.17 16.74 17.11 1,855,716 +0.55(+3.32%)
Jul 18, 2011 17.09 17.11 16.41 16.57 2,733,554 -0.59(-3.44%)
Jul 15, 2011 17.16 17.19 16.76 17.16 1,099,878 +0.06(+0.32%)
Jul 14, 2011 17.51 17.57 17.00 17.10 1,462,230 -0.29(-1.67%)
Jul 13, 2011 17.42 17.72 17.24 17.39 1,535,010 +0.08(+0.49%)
Jul 12, 2011 17.86 17.94 17.23 17.30 2,358,328 -0.70(-3.86%)
Jul 11, 2011 18.27 18.50 17.86 18.00 1,698,132 -0.62(-3.36%)
Jul 08, 2011 18.21 18.64 18.07 18.62 1,329,750 +0.01(+0.08%)
Jul 07, 2011 18.49 18.67 18.42 18.61 1,604,474 +0.29(+1.56%)
Jul 06, 2011 18.01 18.33 17.93 18.33 2,364,384 +0.25(+1.38%)
Jul 05, 2011 17.92 18.09 17.77 18.08 1,611,610 +0.13(+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.