Trinity Industries (NY: TRN )

28.57 USD +0.45 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.58 25.50 23.20 25.32 13,244,000 +2.16(+9.33%)
Oct 30, 2013 23.67 23.71 23.09 23.16 3,837,600 -0.43(-1.82%)
Oct 29, 2013 23.75 23.80 23.38 23.58 2,952,800 -0.12(-0.51%)
Oct 28, 2013 23.61 23.77 23.52 23.70 2,330,400 +0.07(+0.30%)
Oct 25, 2013 23.57 23.64 23.38 23.64 2,746,000 +0.08(+0.34%)
Oct 24, 2013 23.21 23.78 23.20 23.55 4,198,400 +0.38(+1.62%)
Oct 23, 2013 22.95 23.20 22.67 23.18 3,328,800 +0.15(+0.65%)
Oct 22, 2013 23.05 23.25 22.91 23.03 3,162,000 +0.17(+0.74%)
Oct 21, 2013 22.90 22.93 22.70 22.86 4,453,200 +0.04(+0.15%)
Oct 18, 2013 22.73 22.97 22.67 22.83 4,072,800 +0.18(+0.77%)
Oct 17, 2013 22.41 22.76 22.35 22.65 3,203,200 +0.14(+0.60%)
Oct 16, 2013 22.83 22.92 22.33 22.51 5,507,600 -0.13(-0.57%)
Oct 15, 2013 22.70 22.77 22.42 22.64 4,055,600 -0.06(-0.26%)
Oct 14, 2013 22.42 22.70 22.37 22.70 2,694,800 +0.17(+0.75%)
Oct 11, 2013 22.29 22.54 22.15 22.54 3,724,400 +0.29(+1.30%)
Oct 10, 2013 22.20 22.45 22.14 22.25 3,641,200 +0.43(+1.97%)
Oct 09, 2013 21.83 22.04 21.58 21.82 3,413,600 +0.02(+0.11%)
Oct 08, 2013 21.97 22.10 21.61 21.79 3,458,000 -0.12(-0.57%)
Oct 07, 2013 22.32 22.32 21.88 21.92 4,842,000 -0.59(-2.62%)
Oct 04, 2013 22.83 22.86 22.36 22.50 4,482,400 -0.34(-1.49%)
Oct 03, 2013 22.95 23.08 22.55 22.84 2,673,600 -0.21(-0.93%)
Oct 02, 2013 22.81 23.11 22.66 23.06 2,432,800 +0.13(+0.57%)
Oct 01, 2013 22.64 23.00 22.60 22.93 4,668,800 +0.26(+1.12%)
Sep 30, 2013 22.45 22.74 22.27 22.67 2,757,200 +0.06(+0.29%)
Sep 27, 2013 22.50 22.67 22.49 22.61 1,568,400 -0.07(-0.31%)
Sep 26, 2013 22.66 22.77 22.51 22.68 2,480,400 +0.13(+0.58%)
Sep 25, 2013 22.67 22.84 22.43 22.55 3,259,200 -0.05(-0.20%)
Sep 24, 2013 22.54 22.83 22.39 22.59 3,969,600 +0.11(+0.51%)
Sep 23, 2013 22.73 22.77 22.22 22.48 4,299,600 -0.26(-1.12%)
Sep 20, 2013 23.00 23.11 22.73 22.74 4,526,400 -0.19(-0.83%)
Sep 19, 2013 23.12 23.25 22.89 22.92 3,590,000 -0.16(-0.69%)
Sep 18, 2013 22.79 23.11 22.47 23.08 3,537,600 +0.40(+1.79%)
Sep 17, 2013 22.67 22.83 22.62 22.68 3,118,800 -0.01(-0.04%)
Sep 16, 2013 22.90 23.01 22.66 22.69 3,176,000 +0.23(+1.00%)
Sep 13, 2013 22.46 22.48 22.16 22.46 3,367,200 +0.09(+0.38%)
Sep 12, 2013 22.57 22.68 22.20 22.38 3,894,000 -0.13(-0.58%)
Sep 11, 2013 22.60 22.67 22.25 22.51 4,293,200 -0.09(-0.42%)
Sep 10, 2013 22.50 22.72 22.36 22.61 4,262,800 +0.23(+1.05%)
Sep 09, 2013 21.74 22.45 21.74 22.37 4,540,000 +0.67(+3.06%)
Sep 06, 2013 21.73 21.92 21.28 21.70 3,677,600 +0.16(+0.72%)
Sep 05, 2013 21.58 21.75 21.52 21.55 3,789,200 +0.04(+0.21%)
Sep 04, 2013 21.14 21.62 21.11 21.50 5,331,600 +0.32(+1.51%)
Sep 03, 2013 21.49 21.68 20.95 21.18 6,563,600 +0.07(+0.36%)
Aug 30, 2013 21.46 21.48 20.98 21.11 3,437,200 -0.29(-1.36%)
Aug 29, 2013 21.17 21.58 21.16 21.40 2,287,200 +0.19(+0.90%)
Aug 28, 2013 21.02 21.29 21.00 21.21 2,513,600 +0.22(+1.07%)
Aug 27, 2013 21.36 21.57 20.95 20.99 4,416,400 -0.68(-3.14%)
Aug 26, 2013 21.53 21.83 21.40 21.67 3,291,200 +0.21(+1.00%)
Aug 23, 2013 21.57 21.64 21.14 21.45 3,815,200 -0.03(-0.14%)
Aug 22, 2013 20.88 21.59 20.83 21.48 4,339,600 +0.77(+3.72%)
Aug 21, 2013 20.71 20.96 20.54 20.71 4,397,600 -0.09(-0.41%)
Aug 20, 2013 20.17 20.89 20.04 20.80 5,993,200 +0.70(+3.48%)
Aug 19, 2013 20.14 20.20 20.00 20.09 3,919,200 -0.04(-0.20%)
Aug 16, 2013 20.04 20.47 20.04 20.14 5,184,400 +0.11(+0.55%)
Aug 15, 2013 19.62 20.20 19.33 20.02 6,649,200 +0.15(+0.78%)
Aug 14, 2013 20.44 20.44 19.86 19.87 4,150,800 -0.47(-2.33%)
Aug 13, 2013 20.50 20.55 20.14 20.34 7,106,400 -0.15(-0.71%)
Aug 12, 2013 20.45 20.67 20.21 20.49 6,857,600 -0.08(-0.39%)
Aug 09, 2013 20.70 20.95 20.46 20.57 4,271,200 -0.17(-0.80%)
Aug 08, 2013 20.09 20.81 20.08 20.74 6,318,800 +0.82(+4.09%)
Aug 07, 2013 20.11 20.19 19.80 19.92 4,507,600 -0.25(-1.26%)
Aug 06, 2013 20.37 20.39 19.86 20.17 5,917,200 -0.19(-0.93%)
Aug 05, 2013 20.18 20.36 20.12 20.36 5,518,400 +0.21(+1.04%)
Aug 02, 2013 20.41 20.57 20.06 20.16 6,167,600 -0.24(-1.18%)
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.