Trinity Industries (NY: TRN )

27.85 -0.19 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.46 25.85 25.33 25.49 759,622 +0.06(+0.25%)
Mar 30, 2021 25.01 26.00 25.01 25.43 815,109 +0.46(+1.83%)
Mar 29, 2021 25.92 26.67 24.95 24.97 1,165,663 -0.90(-3.49%)
Mar 26, 2021 25.51 26.21 25.22 25.88 960,311 +0.65(+2.59%)
Mar 25, 2021 23.99 25.39 23.91 25.22 1,423,402 +0.87(+3.56%)
Mar 24, 2021 24.37 25.04 24.29 24.36 1,034,442 +0.21(+0.85%)
Mar 23, 2021 24.81 25.19 23.95 24.15 1,190,445 -0.95(-3.78%)
Mar 22, 2021 24.80 25.33 24.73 25.10 785,719 +0.33(+1.34%)
Mar 19, 2021 24.86 25.38 24.72 24.77 2,463,417 -0.20(-0.79%)
Mar 18, 2021 25.56 26.06 24.90 24.97 1,147,663 -0.64(-2.52%)
Mar 17, 2021 25.54 25.89 25.20 25.61 790,923 +0.18(+0.70%)
Mar 16, 2021 25.77 25.98 25.32 25.43 785,318 -0.53(-2.03%)
Mar 15, 2021 26.84 27.04 25.84 25.96 988,251 -0.91(-3.40%)
Mar 12, 2021 26.58 27.16 26.36 26.87 1,088,159 +0.38(+1.45%)
Mar 11, 2021 26.33 26.99 26.22 26.49 1,141,513 +0.39(+1.51%)
Mar 10, 2021 25.84 26.40 25.69 26.09 785,980 +0.33(+1.29%)
Mar 09, 2021 26.21 26.71 25.31 25.76 1,257,950 -0.25(-0.96%)
Mar 08, 2021 26.63 26.75 25.89 26.01 1,216,474 -0.37(-1.39%)
Mar 05, 2021 26.34 26.63 25.22 26.38 1,223,606 +0.41(+1.59%)
Mar 04, 2021 27.71 27.86 25.24 25.97 1,890,505 -1.81(-6.51%)
Mar 03, 2021 28.32 28.60 27.77 27.77 1,045,991 -0.47(-1.65%)
Mar 02, 2021 29.24 29.31 28.20 28.24 680,258 -1.21(-4.10%)
Mar 01, 2021 29.33 30.22 29.31 29.45 1,039,040 +0.72(+2.52%)
Feb 26, 2021 27.87 29.04 27.76 28.72 1,337,149 +0.72(+2.59%)
Feb 25, 2021 27.51 28.37 27.27 28.00 1,548,884 +0.51(+1.86%)
Feb 24, 2021 29.31 29.97 27.41 27.49 1,225,723 -1.32(-4.57%)
Feb 23, 2021 28.63 28.88 27.85 28.80 975,497 -0.09(-0.31%)
Feb 22, 2021 28.68 29.35 28.68 28.89 664,171 -0.05(-0.19%)
Feb 19, 2021 28.59 29.11 28.51 28.95 753,676 +0.60(+2.11%)
Feb 18, 2021 29.01 29.09 28.22 28.35 568,455 -1.00(-3.41%)
Feb 17, 2021 29.39 29.60 28.86 29.35 548,030 -0.14(-0.49%)
Feb 16, 2021 29.06 29.63 29.02 29.49 577,834 +0.69(+2.39%)
Feb 12, 2021 27.84 28.83 27.82 28.80 528,936 +0.95(+3.41%)
Feb 11, 2021 28.33 28.63 27.63 27.86 676,536 -0.26(-0.92%)
Feb 10, 2021 28.19 28.60 27.75 28.11 480,911 +0.07(+0.25%)
Feb 09, 2021 28.41 28.50 27.97 28.04 558,501 -0.37(-1.29%)
Feb 08, 2021 27.96 28.98 27.74 28.41 961,542 +0.64(+2.29%)
Feb 05, 2021 27.33 27.82 26.68 27.77 2,008,015 +0.52(+1.90%)
Feb 04, 2021 26.09 27.60 26.09 27.26 1,669,599 +1.22(+4.67%)
Feb 03, 2021 25.95 26.12 25.73 26.04 769,771 +0.12(+0.45%)
Feb 02, 2021 25.49 26.04 25.05 25.92 691,027 +0.63(+2.48%)
Feb 01, 2021 25.22 25.73 24.88 25.30 1,025,412 +0.41(+1.65%)
Jan 29, 2021 24.81 25.87 24.61 24.88 3,118,190 +0.06(+0.25%)
Jan 28, 2021 26.47 26.57 24.66 24.82 2,058,503 -1.64(-6.19%)
Jan 27, 2021 25.44 27.69 25.32 26.46 2,176,270 +0.65(+2.53%)
Jan 26, 2021 25.85 26.11 25.33 25.81 682,486 +0.23(+0.91%)
Jan 25, 2021 24.98 25.94 24.80 25.57 699,890 +0.47(+1.85%)
Jan 22, 2021 24.79 25.18 24.68 25.11 909,686 +0.01(+0.04%)
Jan 21, 2021 25.51 25.66 25.05 25.10 471,357 -0.39(-1.54%)
Jan 20, 2021 25.50 25.65 25.31 25.49 628,775 +0.12(+0.46%)
Jan 19, 2021 24.91 25.55 24.71 25.38 827,794 +0.68(+2.75%)
Jan 15, 2021 24.83 24.93 24.50 24.70 614,429 -0.44(-1.74%)
Jan 14, 2021 24.91 25.28 24.76 25.14 527,311 +0.32(+1.30%)
Jan 13, 2021 25.20 25.42 24.78 24.81 448,870 -0.45(-1.79%)
Jan 12, 2021 24.96 25.52 24.86 25.27 446,249 +0.48(+1.93%)
Jan 11, 2021 24.70 25.17 24.70 24.79 474,644 -0.18(-0.71%)
Jan 08, 2021 25.10 25.10 24.72 24.96 709,614 +0.12(+0.50%)
Jan 07, 2021 25.31 25.45 24.81 24.84 1,188,088 -0.28(-1.13%)
Jan 06, 2021 23.96 25.20 23.80 25.12 1,571,416 +1.39(+5.88%)
Jan 05, 2021 23.53 24.00 23.43 23.73 961,628 +0.44(+1.87%)
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.