Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Industries (NY: TRN )

30.75 -0.15 (-0.49%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.054 9.176 8.933 9.059 6,574,931 -0.02(-0.20%)
Jun 27, 2008 9.218 9.257 8.949 9.077 10,053,036 -0.09(-0.94%)
Jun 26, 2008 9.740 9.777 9.072 9.163 12,493,546 -0.64(-6.58%)
Jun 25, 2008 9.730 9.941 9.730 9.808 4,641,933 +0.10(+1.02%)
Jun 24, 2008 10.11 10.12 9.696 9.709 8,065,640 -0.37(-3.63%)
Jun 23, 2008 10.17 10.26 10.02 10.07 5,432,862 -0.13(-1.23%)
Jun 20, 2008 10.20 10.42 10.17 10.20 6,118,416 -0.12(-1.14%)
Jun 19, 2008 10.10 10.39 10.05 10.32 5,232,773 +0.22(+2.15%)
Jun 18, 2008 10.17 10.18 9.949 10.10 6,217,227 -0.05(-0.49%)
Jun 17, 2008 10.37 10.37 10.12 10.15 6,189,303 -0.16(-1.57%)
Jun 16, 2008 10.23 10.39 10.13 10.31 5,006,480 +0.13(+1.31%)
Jun 13, 2008 10.05 10.24 9.994 10.18 6,968,839 +0.20(+2.04%)
Jun 12, 2008 9.623 10.04 9.558 9.975 9,330,394 +0.39(+4.03%)
Jun 11, 2008 9.926 9.973 9.565 9.589 7,270,132 -0.39(-3.87%)
Jun 10, 2008 10.04 10.11 9.892 9.975 5,821,512 -0.13(-1.32%)
Jun 09, 2008 9.975 10.16 9.921 10.11 7,354,035 +0.21(+2.08%)
Jun 06, 2008 10.34 10.40 9.876 9.902 9,334,353 -0.54(-5.13%)
Jun 05, 2008 10.37 10.45 10.33 10.44 10,496,171 +0.04(+0.40%)
Jun 04, 2008 10.33 10.45 10.28 10.40 7,422,030 +0.01(+0.05%)
Jun 03, 2008 10.39 10.45 10.17 10.39 6,370,787 +0.09(+0.91%)
Jun 02, 2008 10.61 10.67 10.22 10.30 7,593,692 -0.37(-3.48%)
May 30, 2008 10.48 10.75 10.47 10.67 8,274,226 +0.26(+2.51%)
May 29, 2008 10.41 10.49 10.07 10.41 9,411,027 +0.33(+3.32%)
May 28, 2008 9.960 10.12 9.923 10.07 4,455,868 +0.16(+1.61%)
May 27, 2008 9.793 9.921 9.649 9.913 4,034,553 +0.04(+0.45%)
May 26, 2008 9.832 9.921 9.618 9.868 0 +0.00(+0.00%)
May 23, 2008 9.832 9.921 9.618 9.868 4,490,896 -0.04(-0.40%)
May 22, 2008 10.12 10.18 9.800 9.907 6,845,627 -0.19(-1.86%)
May 21, 2008 10.35 10.53 10.05 10.10 14,706,906 +0.06(+0.57%)
May 20, 2008 9.873 10.08 9.871 10.04 6,598,398 +0.16(+1.67%)
May 19, 2008 9.994 10.09 9.798 9.873 7,447,691 -0.03(-0.26%)
May 16, 2008 10.03 10.11 9.701 9.900 9,181,360 +0.11(+1.09%)
May 15, 2008 9.184 9.921 9.184 9.793 14,257,773 +0.63(+6.90%)
May 14, 2008 8.944 9.359 8.936 9.161 8,558,666 +0.22(+2.48%)
May 13, 2008 8.871 8.964 8.751 8.939 4,809,176 +0.03(+0.38%)
May 12, 2008 8.800 8.905 8.743 8.905 4,235,614 +0.16(+1.88%)
May 09, 2008 8.644 8.852 8.563 8.740 2,703,298 +0.08(+0.87%)
May 08, 2008 8.615 8.701 8.516 8.664 5,408,817 +0.13(+1.53%)
May 07, 2008 8.680 8.852 8.497 8.534 5,006,185 -0.13(-1.45%)
May 06, 2008 8.615 8.683 8.385 8.659 10,289,098 +0.05(+0.55%)
May 05, 2008 8.931 8.931 8.505 8.612 10,673,635 -0.26(-2.97%)
May 02, 2008 9.009 9.061 8.829 8.876 11,396,994 +0.08(+0.86%)
May 01, 2008 8.341 8.996 8.265 8.800 21,328,124 +0.86(+10.86%)
Apr 30, 2008 8.009 8.163 7.931 7.939 5,799,347 +0.02(+0.20%)
Apr 29, 2008 8.059 8.189 7.891 7.923 4,917,270 -0.09(-1.11%)
Apr 28, 2008 7.813 8.066 7.745 8.012 8,433,083 +0.29(+3.72%)
Apr 25, 2008 7.677 7.805 7.510 7.724 6,842,211 +0.36(+4.86%)
Apr 24, 2008 7.134 7.416 7.121 7.367 3,950,581 +0.26(+3.60%)
Apr 23, 2008 7.236 7.301 7.051 7.111 3,453,175 -0.09(-1.30%)
Apr 22, 2008 7.158 7.327 7.126 7.205 5,366,291 +0.03(+0.47%)
Apr 21, 2008 7.051 7.176 6.985 7.171 3,855,331 +0.09(+1.33%)
Apr 18, 2008 6.865 7.142 6.837 7.077 5,449,949 +0.30(+4.35%)
Apr 17, 2008 6.962 6.996 6.693 6.782 4,657,944 -0.22(-3.17%)
Apr 16, 2008 6.609 7.045 6.594 7.004 6,311,519 +0.44(+6.72%)
Apr 15, 2008 6.568 6.575 6.361 6.562 3,800,555 +0.02(+0.32%)
Apr 14, 2008 6.630 6.630 6.398 6.541 4,480,112 -0.04(-0.56%)
Apr 11, 2008 6.591 6.763 6.510 6.578 4,384,453 -0.10(-1.45%)
Apr 10, 2008 6.729 6.735 6.523 6.675 4,175,649 -0.07(-1.01%)
Apr 09, 2008 6.944 6.998 6.719 6.742 4,060,624 -0.34(-4.76%)
Apr 08, 2008 7.043 7.179 7.014 7.079 1,756,411 -0.03(-0.40%)
Apr 07, 2008 7.121 7.299 7.048 7.108 3,381,354 +0.04(+0.59%)
Apr 04, 2008 7.111 7.158 7.004 7.066 3,294,521 -0.03(-0.48%)
Apr 03, 2008 7.147 7.194 7.004 7.100 4,896,208 -0.10(-1.41%)
Apr 02, 2008 7.249 7.338 7.173 7.202 2,815,087 -0.03(-0.43%)
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.