Skip to main content

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 29, 2023 26.45 26.60 25.99 26.30 332,662 -0.18(-0.67%)
Dec 28, 2023 25.96 26.47 25.91 26.47 369,728 +0.32(+1.21%)
Dec 27, 2023 26.20 26.34 26.02 26.16 406,145 -0.06(-0.23%)
Dec 26, 2023 26.22 26.43 26.07 26.22 528,000 +0.16(+0.61%)
Dec 22, 2023 26.29 26.54 25.88 26.06 451,429 -0.01(-0.04%)
Dec 21, 2023 25.97 26.16 25.62 26.07 543,209 +0.49(+1.93%)
Dec 20, 2023 27.04 27.16 25.55 25.57 1,254,020 -1.49(-5.52%)
Dec 19, 2023 27.24 27.43 26.90 27.07 1,071,520 +0.18(+0.66%)
Dec 18, 2023 28.15 28.15 26.82 26.89 661,610 -1.13(-4.02%)
Dec 15, 2023 28.33 28.54 27.80 28.02 983,799 -0.28(-0.98%)
Dec 14, 2023 27.69 28.43 27.67 28.29 449,858 +1.13(+4.15%)
Dec 13, 2023 26.32 27.31 26.01 27.17 645,811 +0.82(+3.12%)
Dec 12, 2023 26.21 26.48 25.99 26.35 333,052 +0.08(+0.30%)
Dec 11, 2023 26.30 26.39 26.04 26.27 348,256 +0.00(+0.00%)
Dec 08, 2023 26.06 26.54 26.06 26.27 287,572 +0.22(+0.84%)
Dec 07, 2023 25.47 26.05 25.43 26.05 390,942 +0.75(+2.97%)
Dec 06, 2023 25.55 25.87 25.29 25.30 328,374 +0.04(+0.16%)
Dec 05, 2023 25.77 25.77 25.08 25.26 401,502 -0.61(-2.37%)
Dec 04, 2023 25.22 25.93 25.22 25.87 412,061 +0.53(+2.11%)
Dec 01, 2023 24.68 25.37 24.67 25.34 402,325 +0.65(+2.64%)
Nov 30, 2023 24.41 24.71 24.12 24.68 435,604 +0.36(+1.46%)
Nov 29, 2023 24.31 24.51 24.18 24.33 292,069 +0.37(+1.53%)
Nov 28, 2023 24.22 24.33 23.93 23.96 343,912 -0.41(-1.66%)
Nov 27, 2023 24.26 24.56 24.07 24.37 334,411 -0.10(-0.40%)
Nov 24, 2023 24.45 24.59 24.28 24.47 90,197 +0.10(+0.41%)
Nov 22, 2023 24.49 24.49 24.12 24.37 173,741 +0.07(+0.29%)
Nov 21, 2023 24.45 24.54 24.23 24.30 195,187 -0.28(-1.13%)
Nov 20, 2023 24.49 24.65 24.33 24.58 382,975 -0.07(-0.28%)
Nov 17, 2023 24.52 24.78 24.37 24.64 516,688 +0.48(+2.01%)
Nov 16, 2023 24.39 24.44 23.84 24.16 304,121 -0.28(-1.13%)
Nov 15, 2023 24.08 24.62 24.08 24.44 332,828 +0.43(+1.77%)
Nov 14, 2023 23.24 24.03 23.24 24.01 571,697 +0.95(+4.12%)
Nov 13, 2023 22.97 23.27 22.90 23.06 234,530 -0.04(-0.17%)
Nov 10, 2023 23.04 23.23 22.74 23.10 247,636 +0.28(+1.21%)
Nov 09, 2023 23.11 23.20 22.74 22.83 251,850 -0.01(-0.04%)
Nov 08, 2023 23.26 23.33 22.67 22.84 327,161 -0.44(-1.87%)
Nov 07, 2023 23.55 23.55 23.18 23.27 295,219 -0.40(-1.67%)
Nov 06, 2023 23.65 23.70 23.15 23.67 427,541 -0.07(-0.29%)
Nov 03, 2023 22.97 24.00 22.89 23.74 626,861 +1.24(+5.49%)
Nov 02, 2023 21.40 22.67 20.94 22.50 535,418 +2.03(+9.90%)
Nov 01, 2023 20.42 20.65 20.20 20.47 421,587 -0.13(-0.62%)
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%)
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.