Trinity Industries (NY: TRN )

27.26 +0.15 (+0.55%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.32 11.46 11.20 11.20 8,087,221 -0.16(-1.44%)
May 30, 2013 11.27 11.40 11.19 11.37 6,385,609 +0.11(+1.02%)
May 29, 2013 11.26 11.33 11.11 11.25 9,630,289 -0.13(-1.15%)
May 28, 2013 11.46 11.53 11.32 11.38 10,154,142 +0.13(+1.17%)
May 24, 2013 11.46 11.49 11.17 11.25 7,689,764 -0.29(-2.51%)
May 23, 2013 11.38 11.58 11.28 11.54 6,917,500 -0.04(-0.31%)
May 22, 2013 11.75 12.02 11.53 11.58 10,350,679 -0.18(-1.51%)
May 21, 2013 11.59 11.77 11.52 11.76 6,924,806 +0.19(+1.66%)
May 20, 2013 11.48 11.65 11.39 11.57 6,783,066 +0.10(+0.88%)
May 17, 2013 11.35 11.47 11.34 11.46 4,954,327 +0.16(+1.40%)
May 16, 2013 11.46 11.51 11.27 11.31 7,645,927 -0.23(-1.99%)
May 15, 2013 11.29 11.54 11.20 11.54 11,068,877 +0.31(+2.78%)
May 13, 2013 11.48 11.49 11.18 11.22 8,966,887 -0.27(-2.36%)
May 10, 2013 11.58 11.61 11.48 11.49 6,831,287 -0.06(-0.54%)
May 09, 2013 11.69 11.74 11.52 11.56 7,703,646 -0.15(-1.29%)
May 08, 2013 11.65 11.77 11.58 11.71 5,123,100 +0.07(+0.59%)
May 07, 2013 11.50 11.65 11.47 11.64 5,616,268 +0.19(+1.65%)
May 06, 2013 11.28 11.46 11.25 11.45 6,533,195 +0.16(+1.43%)
May 03, 2013 11.26 11.54 11.22 11.29 8,500,752 +0.20(+1.80%)
May 02, 2013 11.07 11.19 10.96 11.09 9,407,450 +0.08(+0.70%)
May 01, 2013 11.54 11.81 10.92 11.01 17,407,728 -0.54(-4.69%)
Apr 30, 2013 11.40 11.58 11.25 11.55 6,303,780 +0.16(+1.44%)
Apr 29, 2013 11.34 11.52 11.25 11.39 4,163,066 +0.11(+1.02%)
Apr 26, 2013 11.36 11.43 11.13 11.28 4,222,977 -0.10(-0.91%)
Apr 25, 2013 11.25 11.69 11.20 11.38 8,768,889 +0.18(+1.64%)
Apr 24, 2013 11.17 11.31 11.10 11.20 5,969,157 +0.06(+0.57%)
Apr 23, 2013 11.13 11.26 11.03 11.13 4,168,181 +0.08(+0.77%)
Apr 22, 2013 10.99 11.16 10.78 11.05 3,820,406 +0.09(+0.82%)
Apr 19, 2013 10.85 10.99 10.71 10.96 7,194,405 +0.18(+1.65%)
Apr 18, 2013 10.99 11.08 10.72 10.78 4,658,426 -0.16(-1.43%)
Apr 17, 2013 11.02 11.28 10.77 10.94 7,369,753 -0.16(-1.48%)
Apr 16, 2013 10.99 11.24 10.99 11.10 4,244,896 +0.25(+2.27%)
Apr 15, 2013 11.37 11.38 10.81 10.85 7,269,658 -0.61(-5.28%)
Apr 12, 2013 11.64 11.70 11.40 11.46 4,651,851 -0.24(-2.06%)
Apr 11, 2013 11.73 11.87 11.63 11.70 3,427,333 -0.05(-0.47%)
Apr 10, 2013 11.52 11.86 11.49 11.75 5,350,112 +0.29(+2.57%)
Apr 09, 2013 11.43 11.60 11.31 11.46 4,877,656 +0.06(+0.50%)
Apr 08, 2013 11.38 11.50 11.25 11.40 3,738,633 +0.04(+0.38%)
Apr 05, 2013 10.97 11.40 10.86 11.36 6,823,884 +0.17(+1.54%)
Apr 04, 2013 11.39 11.39 11.05 11.19 13,532,035 -0.23(-1.99%)
Apr 03, 2013 11.97 11.98 11.35 11.41 8,959,827 -0.52(-4.37%)
Apr 02, 2013 12.26 12.34 11.87 11.93 5,348,647 -0.25(-2.04%)
Apr 01, 2013 12.37 12.38 12.16 12.18 4,515,073 -0.19(-1.57%)
Mar 28, 2013 12.17 12.40 12.09 12.38 4,951,637 +0.26(+2.16%)
Mar 27, 2013 11.86 12.12 11.75 12.11 3,814,812 +0.17(+1.39%)
Mar 26, 2013 12.00 12.07 11.89 11.95 3,617,772 +0.02(+0.16%)
Mar 25, 2013 12.11 12.13 11.78 11.93 4,873,261 -0.15(-1.24%)
Mar 22, 2013 12.18 12.23 12.02 12.08 2,878,688 -0.02(-0.14%)
Mar 21, 2013 12.27 12.43 12.03 12.10 4,344,403 -0.25(-2.01%)
Mar 20, 2013 12.31 12.37 12.18 12.34 2,839,134 +0.13(+1.10%)
Mar 19, 2013 12.35 12.39 12.04 12.21 4,750,935 -0.07(-0.60%)
Mar 18, 2013 12.12 12.42 12.04 12.28 4,102,680 -0.02(-0.18%)
Mar 15, 2013 12.33 12.38 12.20 12.31 5,873,843 -0.09(-0.70%)
Mar 14, 2013 12.28 12.47 12.26 12.39 4,496,761 +0.15(+1.23%)
Mar 13, 2013 12.11 12.25 12.09 12.24 4,596,379 +0.14(+1.20%)
Mar 12, 2013 12.23 12.25 12.01 12.10 4,390,549 -0.14(-1.14%)
Mar 11, 2013 12.09 12.25 12.07 12.24 5,433,616 +0.12(+0.99%)
Mar 08, 2013 12.05 12.12 11.97 12.12 4,063,126 +0.16(+1.35%)
Mar 07, 2013 11.94 12.05 11.90 11.96 2,828,147 +0.00(+0.00%)
Mar 06, 2013 11.99 12.06 11.92 11.96 3,046,429 +0.04(+0.34%)
Mar 05, 2013 11.80 12.10 11.80 11.92 5,903,143 +0.19(+1.65%)
Mar 04, 2013 11.69 11.80 11.57 11.72 5,459,254 +0.02(+0.16%)
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.