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 (%)
Dec 31, 2021 27.00 27.91 26.60 27.64 1,012,998 +0.62(+2.30%)
Dec 30, 2021 27.11 27.33 26.96 27.02 444,685 -0.04(-0.14%)
Dec 29, 2021 26.85 27.20 26.69 27.05 296,570 +0.12(+0.44%)
Dec 28, 2021 26.90 27.23 26.84 26.93 357,864 -0.11(-0.41%)
Dec 27, 2021 26.94 27.13 26.79 27.04 375,222 +0.05(+0.20%)
Dec 23, 2021 27.07 27.24 26.90 26.99 367,471 +0.18(+0.68%)
Dec 22, 2021 26.70 26.96 26.64 26.81 450,916 +0.16(+0.62%)
Dec 21, 2021 26.26 26.64 26.26 26.64 499,732 +0.61(+2.36%)
Dec 20, 2021 26.03 26.18 25.19 26.03 964,388 -0.34(-1.28%)
Dec 17, 2021 26.13 26.96 25.92 26.37 1,961,471 +0.14(+0.52%)
Dec 16, 2021 26.85 26.92 25.98 26.23 802,318 -0.29(-1.10%)
Dec 15, 2021 26.38 26.53 26.07 26.52 994,008 +0.24(+0.91%)
Dec 14, 2021 25.74 26.70 25.71 26.28 1,238,589 +0.33(+1.27%)
Dec 13, 2021 25.84 26.11 25.62 25.95 626,872 +0.07(+0.28%)
Dec 10, 2021 26.06 26.43 25.73 25.88 494,824 +0.05(+0.18%)
Dec 09, 2021 25.72 26.01 25.59 25.84 590,747 -0.05(-0.21%)
Dec 08, 2021 25.43 25.97 25.39 25.89 655,234 +0.46(+1.80%)
Dec 07, 2021 25.32 25.83 25.19 25.43 478,905 +0.32(+1.28%)
Dec 06, 2021 24.43 25.36 24.27 25.11 707,054 +1.10(+4.57%)
Dec 03, 2021 24.39 24.59 23.83 24.01 686,000 -0.15(-0.61%)
Dec 02, 2021 23.53 24.38 23.40 24.16 596,726 +0.76(+3.25%)
Dec 01, 2021 24.97 25.09 23.40 23.40 813,963 -0.85(-3.51%)
Nov 30, 2021 25.03 25.48 24.21 24.25 919,686 -1.24(-4.85%)
Nov 29, 2021 25.85 25.95 25.17 25.49 471,661 -0.02(-0.07%)
Nov 26, 2021 25.19 25.62 24.82 25.51 452,212 -0.84(-3.20%)
Nov 24, 2021 26.24 26.50 26.15 26.35 355,436 -0.13(-0.48%)
Nov 23, 2021 26.63 26.99 26.42 26.48 572,250 -0.19(-0.72%)
Nov 22, 2021 25.62 26.85 25.62 26.67 688,118 +1.27(+5.01%)
Nov 19, 2021 25.23 25.64 25.13 25.40 525,495 -0.19(-0.75%)
Nov 18, 2021 26.06 25.65 25.52 25.59 619,181 -0.27(-1.03%)
Nov 17, 2021 25.24 25.96 25.24 25.85 789,044 +0.42(+1.66%)
Nov 16, 2021 25.97 26.00 25.34 25.43 626,444 -0.56(-2.15%)
Nov 15, 2021 26.54 26.60 25.97 25.99 599,449 -0.40(-1.53%)
Nov 12, 2021 25.94 26.49 25.84 26.39 610,258 +0.59(+2.27%)
Nov 11, 2021 25.80 26.06 25.67 25.81 682,120 -0.11(-0.42%)
Nov 10, 2021 26.54 25.92 728,221 -0.58(-2.18%)
Nov 09, 2021 27.19 27.41 26.48 26.49 840,795 -1.16(-4.20%)
Nov 08, 2021 27.85 28.01 27.55 27.66 467,592 +0.20(+0.73%)
Nov 05, 2021 26.80 27.83 26.80 27.46 815,650 +1.03(+3.88%)
Nov 04, 2021 26.96 27.04 26.31 26.43 493,824 -0.24(-0.89%)
Nov 03, 2021 26.24 26.90 25.95 26.67 337,627 +0.21(+0.80%)
Nov 02, 2021 26.60 26.88 26.09 26.46 405,957 -0.08(-0.31%)
Nov 01, 2021 25.85 26.64 25.91 26.54 458,617 +0.87(+3.39%)
Oct 29, 2021 25.95 26.19 25.58 25.67 427,333 -0.24(-0.92%)
Oct 28, 2021 25.58 25.94 25.56 25.91 263,614 +0.30(+1.18%)
Oct 27, 2021 26.35 26.45 25.60 25.61 398,877 -0.85(-3.22%)
Oct 26, 2021 27.13 26.44 26.46 540,072 -0.86(-3.15%)
Oct 25, 2021 27.35 27.63 27.09 27.32 741,644 +0.16(+0.61%)
Oct 22, 2021 26.55 27.53 26.19 27.15 902,219 +0.81(+3.09%)
Oct 21, 2021 27.46 28.09 25.97 26.34 993,696 -0.69(-2.54%)
Oct 20, 2021 26.33 27.07 26.12 27.03 539,002 +0.72(+2.75%)
Oct 19, 2021 26.67 26.67 26.14 26.30 434,715 -0.28(-1.07%)
Oct 18, 2021 26.70 26.70 26.41 26.59 312,705 -0.20(-0.75%)
Oct 15, 2021 26.94 27.17 26.59 26.79 473,186 +0.35(+1.32%)
Oct 14, 2021 26.37 26.53 26.03 26.44 461,187 +0.34(+1.30%)
Oct 13, 2021 26.10 26.25 25.89 26.10 548,969 -0.03(-0.10%)
Oct 12, 2021 25.99 26.38 25.94 26.13 424,970 +0.05(+0.21%)
Oct 11, 2021 25.98 26.48 25.80 26.07 385,138 +0.26(+1.02%)
Oct 08, 2021 25.66 26.05 25.53 25.81 340,015 +0.04(+0.14%)
Oct 07, 2021 25.76 26.13 25.66 25.77 487,655 +0.15(+0.57%)
Oct 06, 2021 25.17 25.63 24.93 25.63 427,266 +0.05(+0.21%)
Oct 05, 2021 25.66 25.86 25.30 25.57 331,985 -0.03(-0.11%)
Oct 04, 2021 25.29 25.70 25.12 25.60 468,776 +0.29(+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.