Trinity Industries (NY: TRN )

28.08 USD +0.21 (+0.75%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 27.53 28.00 27.12 27.87 413,855 -0.92(-3.20%)
Nov 24, 2021 28.67 28.96 28.57 28.79 325,288 -0.14(-0.48%)
Nov 23, 2021 29.10 29.49 28.87 28.93 523,711 -0.21(-0.72%)
Nov 22, 2021 28.00 29.34 28.00 29.14 629,751 +1.39(+5.01%)
Nov 19, 2021 27.57 28.02 27.46 27.75 480,922 -0.21(-0.75%)
Nov 18, 2021 28.47 28.03 27.89 27.96 566,661 -0.29(-1.03%)
Nov 17, 2021 27.58 28.37 27.58 28.25 722,116 +0.46(+1.66%)
Nov 16, 2021 28.38 28.42 27.69 27.79 573,308 -0.61(-2.15%)
Nov 15, 2021 29.00 29.07 28.38 28.40 548,603 -0.44(-1.53%)
Nov 12, 2021 28.34 28.94 28.24 28.84 558,495 +0.64(+2.27%)
Nov 11, 2021 28.19 28.48 28.05 28.20 624,262 -0.12(-0.42%)
Nov 10, 2021 29.00 28.32 666,452 -0.63(-2.18%)
Nov 09, 2021 29.71 29.95 28.93 28.95 769,477 -1.27(-4.20%)
Nov 08, 2021 30.43 30.61 30.10 30.22 427,930 +0.22(+0.73%)
Nov 05, 2021 29.28 30.41 29.28 30.00 746,465 +1.12(+3.88%)
Nov 04, 2021 29.46 29.55 28.75 28.88 451,937 -0.26(-0.89%)
Nov 03, 2021 28.67 29.39 28.35 29.14 308,989 +0.23(+0.80%)
Nov 02, 2021 29.06 29.37 28.51 28.91 371,523 -0.09(-0.31%)
Nov 01, 2021 28.25 29.11 28.31 29.00 419,717 +0.95(+3.39%)
Oct 29, 2021 28.35 28.62 27.95 28.05 391,086 -0.26(-0.92%)
Oct 28, 2021 27.95 28.34 27.93 28.31 241,254 +0.33(+1.18%)
Oct 27, 2021 28.79 28.90 27.97 27.98 365,044 -0.93(-3.22%)
Oct 26, 2021 29.64 28.90 28.91 494,262 -0.94(-3.15%)
Oct 25, 2021 29.88 30.19 29.60 29.85 678,737 +0.18(+0.61%)
Oct 22, 2021 29.01 30.08 28.62 29.67 825,691 +0.89(+3.09%)
Oct 21, 2021 30.01 30.69 28.38 28.78 909,409 -0.75(-2.54%)
Oct 20, 2021 28.77 29.58 28.54 29.53 493,283 +0.79(+2.75%)
Oct 19, 2021 29.14 29.14 28.56 28.74 397,842 -0.31(-1.07%)
Oct 18, 2021 29.17 29.18 28.86 29.05 286,181 -0.22(-0.75%)
Oct 15, 2021 29.44 29.69 29.05 29.27 433,050 +0.38(+1.32%)
Oct 14, 2021 28.81 28.99 28.44 28.89 422,069 +0.16(+0.56%)
Oct 13, 2021 28.73 28.89 28.49 28.73 498,732 -0.03(-0.10%)
Oct 12, 2021 28.61 29.04 28.55 28.76 386,081 +0.06(+0.21%)
Oct 11, 2021 28.60 29.15 28.40 28.70 349,894 +0.29(+1.02%)
Oct 08, 2021 28.25 28.67 28.10 28.41 308,900 +0.04(+0.14%)
Oct 07, 2021 28.36 28.76 28.25 28.37 443,029 +0.16(+0.57%)
Oct 06, 2021 27.70 28.21 27.44 28.21 388,167 +0.06(+0.21%)
Oct 05, 2021 28.24 28.47 27.85 28.15 301,605 -0.03(-0.11%)
Oct 04, 2021 27.84 28.29 27.65 28.18 425,878 +0.32(+1.15%)
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.