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

Trinity Industries (NY: TRN )

27.61 +0.50 (+1.84%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 26, 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 (%)
Feb 28, 2003 1.869 1.893 1.856 1.881 682,406 +0.02(+1.12%)
Feb 27, 2003 1.869 1.878 1.843 1.860 1,283,245 -0.01(-0.37%)
Feb 26, 2003 1.912 1.956 1.859 1.867 582,457 -0.05(-2.60%)
Feb 25, 2003 1.840 1.930 1.840 1.917 778,333 +0.05(+2.61%)
Feb 24, 2003 1.932 1.932 1.860 1.869 367,626 -0.08(-4.17%)
Feb 21, 2003 1.925 1.966 1.905 1.950 420,472 +0.03(+1.70%)
Feb 20, 2003 1.950 1.956 1.912 1.917 568,097 -0.03(-1.37%)
Feb 19, 2003 1.997 2.016 1.929 1.944 532,483 -0.05(-2.45%)
Feb 18, 2003 1.938 1.994 1.938 1.993 300,419 +0.05(+2.45%)
Feb 14, 2003 1.947 1.960 1.918 1.945 667,471 -0.01(-0.42%)
Feb 13, 2003 1.953 1.959 1.912 1.953 801,310 +0.00(+0.00%)
Feb 12, 2003 1.950 1.963 1.944 1.953 520,995 -0.01(-0.36%)
Feb 11, 2003 1.966 1.979 1.944 1.960 1,004,653 +0.01(+0.30%)
Feb 10, 2003 1.980 1.981 1.944 1.954 571,544 -0.03(-1.29%)
Feb 07, 2003 2.009 2.012 1.964 1.980 1,144,811 -0.03(-1.44%)
Feb 06, 2003 2.009 2.035 1.975 2.009 1,128,153 +0.00(+0.00%)
Feb 05, 2003 2.019 2.040 1.989 2.009 912,172 +0.01(+0.64%)
Feb 04, 2003 1.993 2.003 1.973 1.996 954,105 +0.00(+0.18%)
Feb 03, 2003 2.017 2.018 1.974 1.993 925,958 -0.03(-1.26%)
Jan 31, 2003 2.015 2.047 2.001 2.018 576,139 +0.00(+0.00%)
Jan 30, 2003 2.077 2.089 2.009 2.018 1,374,577 -0.06(-2.85%)
Jan 29, 2003 2.014 2.077 1.996 2.077 658,855 +0.03(+1.47%)
Jan 28, 2003 2.008 2.067 1.992 2.047 629,560 +0.04(+2.14%)
Jan 27, 2003 2.015 2.023 1.973 2.004 546,269 -0.02(-0.80%)
Jan 24, 2003 2.071 2.071 2.008 2.021 556,609 -0.06(-2.95%)
Jan 23, 2003 2.048 2.089 2.048 2.082 516,974 +0.03(+1.59%)
Jan 22, 2003 2.095 2.101 2.037 2.050 837,498 -0.04(-2.00%)
Jan 21, 2003 2.141 2.158 2.091 2.091 577,862 -0.05(-2.54%)
Jan 17, 2003 2.149 2.163 2.130 2.146 1,019,014 -0.00(-0.16%)
Jan 16, 2003 2.191 2.216 2.147 2.149 880,579 -0.03(-1.59%)
Jan 15, 2003 2.217 2.217 2.156 2.184 511,230 -0.02(-0.95%)
Jan 14, 2003 2.194 2.217 2.175 2.205 963,295 +0.01(+0.53%)
Jan 13, 2003 2.242 2.242 2.187 2.194 789,247 -0.04(-1.72%)
Jan 10, 2003 2.255 2.270 2.206 2.232 857,028 -0.03(-1.33%)
Jan 09, 2003 2.242 2.292 2.228 2.262 728,934 +0.02(+0.98%)
Jan 08, 2003 2.246 2.272 2.228 2.240 881,154 -0.05(-2.03%)
Jan 07, 2003 2.246 2.292 2.228 2.286 1,272,906 +0.03(+1.55%)
Jan 06, 2003 2.248 2.263 2.241 2.252 1,530,819 -0.01(-0.51%)
Jan 03, 2003 2.245 2.263 2.209 2.263 1,318,859 +0.03(+1.19%)
Jan 02, 2003 2.209 2.236 2.147 2.236 2,999,601 +0.04(+1.64%)
Dec 31, 2002 2.263 2.263 2.176 2.200 2,699,181 -0.06(-2.77%)
Dec 30, 2002 2.305 2.326 2.257 2.263 1,758,862 -0.04(-1.81%)
Dec 27, 2002 2.402 2.402 2.305 2.305 842,668 -0.11(-4.52%)
Dec 26, 2002 2.339 2.414 2.333 2.414 1,257,396 +0.09(+4.00%)
Dec 24, 2002 2.350 2.355 2.310 2.321 666,897 -0.04(-1.72%)
Dec 23, 2002 2.315 2.368 2.292 2.362 1,540,584 +0.05(+1.95%)
Dec 20, 2002 2.269 2.317 2.263 2.317 1,550,923 +0.09(+4.07%)
Dec 19, 2002 2.182 2.226 2.176 2.226 678,385 +0.05(+2.29%)
Dec 18, 2002 2.194 2.225 2.165 2.176 749,038 -0.03(-1.57%)
Dec 17, 2002 2.199 2.214 2.195 2.211 373,370 +0.01(+0.63%)
Dec 16, 2002 2.160 2.220 2.160 2.197 880,579 +0.04(+1.77%)
Dec 13, 2002 2.220 2.220 2.154 2.159 759,952 -0.07(-3.13%)
Dec 12, 2002 2.226 2.242 2.189 2.228 407,261 +0.00(+0.10%)
Dec 11, 2002 2.269 2.269 2.197 2.226 1,030,502 -0.05(-2.14%)
Dec 10, 2002 2.284 2.284 2.228 2.275 1,008,100 -0.01(-0.51%)
Dec 09, 2002 2.308 2.308 2.249 2.286 1,230,973 -0.03(-1.45%)
Dec 06, 2002 2.250 2.324 2.250 2.320 727,785 +0.07(+3.09%)
Dec 05, 2002 2.277 2.277 2.243 2.250 1,127,578 -0.03(-1.17%)
Dec 04, 2002 2.252 2.305 2.226 2.277 1,504,395 +0.02(+0.67%)
Dec 03, 2002 2.303 2.303 2.228 2.262 711,127 -0.04(-1.71%)
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.