Trinity Industries (NY: TRN )

28.12 USD -0.65 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.70 27.82 27.47 27.78 503,395 +0.15(+0.54%)
May 27, 2021 27.72 27.91 27.51 27.63 1,076,950 +0.24(+0.88%)
May 26, 2021 27.40 27.57 26.88 27.39 819,730 -0.04(-0.15%)
May 25, 2021 28.37 28.62 27.33 27.43 534,323 -0.87(-3.07%)
May 24, 2021 28.27 28.40 27.98 28.30 365,814 +0.16(+0.57%)
May 21, 2021 28.17 28.57 28.05 28.14 495,762 +0.18(+0.64%)
May 20, 2021 27.73 28.17 27.52 27.96 779,548 +0.27(+0.98%)
May 19, 2021 26.99 27.79 26.66 27.69 1,234,083 +0.36(+1.32%)
May 18, 2021 28.24 28.24 27.34 27.33 1,155,540 -0.91(-3.22%)
May 17, 2021 28.93 29.03 28.17 28.24 699,234 -0.90(-3.09%)
May 14, 2021 28.53 29.21 28.37 29.14 601,568 +0.85(+3.00%)
May 13, 2021 28.30 28.89 28.04 28.29 760,716 +0.06(+0.21%)
May 12, 2021 29.17 29.17 28.13 28.23 543,143 -0.97(-3.32%)
May 11, 2021 28.99 29.73 28.79 29.20 582,381 -0.43(-1.45%)
May 10, 2021 30.00 30.00 29.62 29.63 929,837 -0.29(-0.97%)
May 07, 2021 29.22 30.00 28.81 29.92 799,641 +0.59(+2.01%)
May 06, 2021 28.72 29.39 28.26 29.33 763,194 +0.68(+2.37%)
May 05, 2021 28.59 28.75 28.14 28.65 788,840 +0.28(+0.99%)
May 04, 2021 28.45 28.54 27.89 28.37 614,117 -0.04(-0.14%)
May 03, 2021 27.85 28.66 27.71 28.41 642,926 +0.77(+2.79%)
Apr 30, 2021 28.43 28.79 27.53 27.64 1,391,300 -0.83(-2.92%)
Apr 29, 2021 28.65 28.72 28.05 28.47 509,753 +0.22(+0.78%)
Apr 28, 2021 27.72 28.43 27.57 28.25 572,597 +0.47(+1.69%)
Apr 27, 2021 27.95 28.12 27.64 27.78 542,007 -0.20(-0.71%)
Apr 26, 2021 27.68 28.29 27.68 27.98 755,385 +0.52(+1.89%)
Apr 23, 2021 26.79 27.80 26.26 27.46 793,700 +0.74(+2.77%)
Apr 22, 2021 27.91 28.57 26.65 26.72 1,204,872 -1.57(-5.55%)
Apr 21, 2021 27.22 28.34 27.10 28.29 714,848 +0.83(+3.02%)
Apr 20, 2021 28.47 28.72 27.13 27.46 1,056,185 -1.21(-4.22%)
Apr 19, 2021 28.69 28.86 28.46 28.67 594,005 -0.14(-0.49%)
Apr 16, 2021 28.97 29.25 28.74 28.81 539,400 +0.07(+0.24%)
Apr 15, 2021 28.88 28.88 28.50 28.74 494,527 +0.02(+0.07%)
Apr 14, 2021 28.25 29.00 28.07 28.72 719,991 +0.22(+0.77%)
Apr 13, 2021 29.00 29.18 28.18 28.50 681,474 -0.56(-1.93%)
Apr 12, 2021 28.85 29.22 28.81 29.06 504,350 +0.36(+1.25%)
Apr 09, 2021 28.52 28.84 28.39 28.70 715,600 +0.20(+0.70%)
Apr 08, 2021 28.07 28.51 27.80 28.50 946,912 +0.31(+1.10%)
Apr 07, 2021 29.00 29.13 28.15 28.19 783,357 -0.63(-2.19%)
Apr 06, 2021 28.92 29.22 28.75 28.82 1,208,612 -0.29(-1.00%)
Apr 05, 2021 28.74 29.13 28.65 29.11 874,633 +0.62(+2.18%)
Apr 01, 2021 28.53 28.65 27.98 28.49 746,300 +0.00(+0.00%)
Mar 31, 2021 28.45 28.89 28.31 28.49 679,721 +0.07(+0.25%)
Mar 30, 2021 27.95 29.06 27.95 28.42 729,371 +0.51(+1.83%)
Mar 29, 2021 28.97 29.80 27.88 27.91 1,043,052 -1.01(-3.49%)
Mar 26, 2021 28.51 29.29 28.19 28.92 859,300 +0.73(+2.59%)
Mar 25, 2021 26.81 28.37 26.72 28.19 1,273,680 +0.97(+3.56%)
Mar 24, 2021 27.23 27.98 27.15 27.22 925,633 +0.23(+0.85%)
Mar 23, 2021 27.73 28.15 26.77 26.99 1,065,227 -1.06(-3.78%)
Mar 22, 2021 27.72 28.31 27.64 28.05 703,073 +0.37(+1.34%)
Mar 19, 2021 27.78 28.36 27.63 27.68 2,204,300 -0.22(-0.79%)
Mar 18, 2021 28.56 29.12 27.83 27.90 1,026,945 -0.72(-2.52%)
Mar 17, 2021 28.54 28.93 28.16 28.62 707,729 +0.20(+0.70%)
Mar 16, 2021 28.80 29.03 28.30 28.42 702,714 -0.59(-2.03%)
Mar 15, 2021 30.00 30.22 28.88 29.01 884,301 -1.02(-3.40%)
Mar 12, 2021 29.70 30.35 29.46 30.03 973,700 +0.43(+1.45%)
Mar 11, 2021 29.43 30.16 29.30 29.60 1,021,442 +0.44(+1.51%)
Mar 10, 2021 28.88 29.50 28.71 29.16 703,306 +0.37(+1.29%)
Mar 09, 2021 29.29 29.85 28.28 28.79 1,125,631 -0.28(-0.96%)
Mar 08, 2021 29.76 29.90 28.93 29.07 1,088,518 -0.41(-1.39%)
Mar 05, 2021 29.44 29.76 28.19 29.48 1,094,900 +0.46(+1.59%)
Mar 04, 2021 30.97 31.14 28.21 29.02 1,691,650 -2.02(-6.51%)
Mar 03, 2021 31.65 31.96 31.04 31.04 935,968 -0.52(-1.65%)
Mar 02, 2021 32.68 32.76 31.52 31.56 608,705 -1.35(-4.10%)
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.