Trinity Industries (NY: TRN )

28.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.51 20.68 20.34 20.60 298,980 +0.03(+0.14%)
Oct 30, 2023 20.32 20.62 20.13 20.57 405,368 +0.50(+2.51%)
Oct 27, 2023 20.42 20.42 20.00 20.07 426,752 -0.36(-1.74%)
Oct 26, 2023 20.16 20.44 19.97 20.42 573,344 +0.52(+2.63%)
Oct 25, 2023 20.37 20.45 19.82 19.90 743,966 -0.91(-4.37%)
Oct 24, 2023 21.31 21.31 20.81 20.81 294,862 -0.26(-1.22%)
Oct 23, 2023 21.27 21.52 21.01 21.06 339,691 -0.28(-1.30%)
Oct 20, 2023 21.62 21.73 21.29 21.34 434,343 -0.18(-0.83%)
Oct 19, 2023 21.91 22.18 21.47 21.52 376,698 -0.50(-2.29%)
Oct 18, 2023 22.46 22.48 21.97 22.02 361,859 -0.78(-3.43%)
Oct 17, 2023 22.53 23.07 22.53 22.81 500,383 +0.12(+0.52%)
Oct 16, 2023 23.02 23.31 22.25 22.69 490,729 +1.02(+4.70%)
Oct 13, 2023 21.95 22.03 21.60 21.67 261,528 -0.09(-0.41%)
Oct 12, 2023 22.13 22.13 21.61 21.76 246,564 -0.32(-1.43%)
Oct 11, 2023 21.75 22.07 21.68 22.07 361,710 +0.34(+1.57%)
Oct 10, 2023 21.62 22.07 21.58 21.73 345,378 +0.25(+1.18%)
Oct 09, 2023 20.99 21.55 20.86 21.48 483,307 +0.36(+1.71%)
Oct 06, 2023 20.98 21.31 20.53 21.12 540,564 +0.21(+0.98%)
Oct 05, 2023 20.78 21.28 20.64 20.91 669,126 +0.15(+0.71%)
Oct 04, 2023 21.93 22.22 20.53 20.76 792,769 -2.05(-9.00%)
Oct 03, 2023 22.98 23.07 22.67 22.82 309,250 -0.23(-1.02%)
Oct 02, 2023 23.62 23.62 23.01 23.05 487,881 -0.75(-3.16%)
Sep 29, 2023 24.63 24.63 23.70 23.80 460,189 -0.65(-2.64%)
Sep 28, 2023 24.16 24.69 24.16 24.45 426,573 +0.20(+0.81%)
Sep 27, 2023 24.28 24.46 24.03 24.25 313,736 +0.22(+0.89%)
Sep 26, 2023 24.61 24.77 24.04 24.04 376,879 -0.75(-3.04%)
Sep 25, 2023 24.53 25.08 24.80 24.79 450,837 +0.07(+0.28%)
Sep 22, 2023 24.82 25.00 24.43 24.72 409,851 -0.06(-0.24%)
Sep 21, 2023 24.20 24.93 23.89 24.78 659,015 +0.48(+1.97%)
Sep 20, 2023 24.22 24.73 24.20 24.30 421,987 +0.25(+1.06%)
Sep 19, 2023 23.57 24.20 23.57 24.05 478,977 +0.57(+2.41%)
Sep 18, 2023 23.64 23.82 23.45 23.48 251,340 +0.00(+0.00%)
Sep 15, 2023 23.68 23.81 23.34 23.48 1,079,297 -0.32(-1.36%)
Sep 14, 2023 23.30 23.81 23.30 23.80 325,747 +0.75(+3.27%)
Sep 13, 2023 23.26 23.26 22.93 23.05 251,502 -0.21(-0.88%)
Sep 12, 2023 23.18 23.42 23.11 23.26 202,873 +0.00(+0.00%)
Sep 11, 2023 23.16 23.42 23.00 23.26 253,680 +0.21(+0.93%)
Sep 08, 2023 22.79 23.11 22.62 23.04 220,497 +0.19(+0.81%)
Sep 07, 2023 23.53 23.53 22.56 22.86 349,470 -0.48(-2.05%)
Sep 06, 2023 23.61 23.87 23.25 23.33 293,986 -0.23(-1.00%)
Sep 05, 2023 24.64 24.64 23.51 23.57 458,999 -1.41(-5.64%)
Sep 01, 2023 24.72 25.01 24.72 24.98 274,027 +0.47(+1.91%)
Aug 31, 2023 24.50 24.69 24.39 24.51 295,237 +0.06(+0.24%)
Aug 30, 2023 24.64 24.79 24.39 24.45 225,885 -0.15(-0.60%)
Aug 29, 2023 24.41 24.74 24.21 24.60 245,066 +0.22(+0.92%)
Aug 28, 2023 24.36 24.74 24.34 24.37 187,747 +0.07(+0.28%)
Aug 25, 2023 24.57 24.67 24.11 24.30 159,375 -0.09(-0.36%)
Aug 24, 2023 24.39 24.69 24.35 24.39 259,914 -0.16(-0.64%)
Aug 23, 2023 24.33 24.61 24.18 24.55 208,081 +0.39(+1.62%)
Aug 22, 2023 24.42 24.64 24.14 24.16 187,950 -0.18(-0.72%)
Aug 21, 2023 24.58 24.61 24.22 24.33 250,192 -0.32(-1.31%)
Aug 18, 2023 24.58 24.90 24.52 24.65 287,726 -0.11(-0.43%)
Aug 17, 2023 24.65 24.99 24.65 24.76 200,253 +0.11(+0.44%)
Aug 16, 2023 24.90 25.18 24.64 24.65 210,464 -0.25(-1.02%)
Aug 15, 2023 25.29 25.29 24.86 24.91 192,353 -0.52(-2.04%)
Aug 14, 2023 25.57 25.59 25.08 25.43 262,526 -0.22(-0.84%)
Aug 11, 2023 25.61 25.71 25.40 25.64 255,985 -0.02(-0.08%)
Aug 10, 2023 25.43 25.91 25.43 25.66 287,389 +0.22(+0.85%)
Aug 09, 2023 25.54 25.71 25.29 25.45 249,866 -0.12(-0.46%)
Aug 08, 2023 25.19 25.59 24.93 25.56 251,518 -0.11(-0.42%)
Aug 07, 2023 25.11 25.72 25.11 25.67 208,334 +0.54(+2.14%)
Aug 04, 2023 25.67 25.67 25.10 25.13 298,562 -0.44(-1.72%)
Aug 03, 2023 26.19 26.19 25.49 25.57 333,083 -0.69(-2.64%)
Aug 02, 2023 25.10 26.29 25.10 26.27 514,397 +1.26(+5.04%)
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.