Skip to main content

Trinity Industries (NY: TRN )

33.20 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.427 3.463 3.401 3.439 4,505,647 +0.01(+0.35%)
Feb 25, 2005 3.350 3.444 3.326 3.427 2,128,612 +0.13(+3.91%)
Feb 24, 2005 3.269 3.313 3.224 3.298 3,379,654 +0.03(+1.06%)
Feb 23, 2005 3.288 3.288 3.239 3.264 3,675,527 -0.02(-0.62%)
Feb 22, 2005 3.409 3.423 3.284 3.284 4,097,007 -0.13(-3.68%)
Feb 18, 2005 3.409 3.433 3.386 3.409 1,875,166 +0.01(+0.18%)
Feb 17, 2005 3.383 3.450 3.380 3.403 2,108,515 +0.02(+0.64%)
Feb 16, 2005 3.419 3.419 3.374 3.382 1,946,064 -0.02(-0.63%)
Feb 15, 2005 3.468 3.475 3.369 3.403 1,828,831 -0.06(-1.69%)
Feb 14, 2005 3.451 3.473 3.417 3.462 1,031,090 -0.00(-0.03%)
Feb 11, 2005 3.451 3.493 3.408 3.463 944,561 +0.02(+0.69%)
Feb 10, 2005 3.413 3.445 3.380 3.439 2,021,986 +0.04(+1.12%)
Feb 09, 2005 3.427 3.427 3.360 3.401 2,745,480 -0.02(-0.49%)
Feb 08, 2005 3.425 3.445 3.402 3.418 2,877,228 -0.00(-0.14%)
Feb 07, 2005 3.433 3.487 3.403 3.423 2,680,723 +0.00(+0.04%)
Feb 04, 2005 3.476 3.492 3.402 3.421 2,941,427 -0.05(-1.58%)
Feb 03, 2005 3.581 3.583 3.468 3.476 1,996,307 -0.10(-2.87%)
Feb 02, 2005 3.583 3.590 3.529 3.579 879,804 -0.00(-0.10%)
Feb 01, 2005 3.630 3.630 3.578 3.583 1,629,536 -0.03(-0.83%)
Jan 31, 2005 3.555 3.612 3.549 3.612 928,372 +0.09(+2.47%)
Jan 28, 2005 3.515 3.535 3.480 3.525 947,352 -0.01(-0.20%)
Jan 27, 2005 3.543 3.568 3.481 3.532 1,105,896 -0.01(-0.27%)
Jan 26, 2005 3.463 3.550 3.430 3.542 1,407,351 +0.08(+2.45%)
Jan 25, 2005 3.505 3.541 3.439 3.457 2,297,763 -0.04(-1.26%)
Jan 24, 2005 3.587 3.587 3.497 3.501 1,991,841 -0.09(-2.40%)
Jan 21, 2005 3.602 3.638 3.571 3.587 1,362,133 -0.00(-0.13%)
Jan 20, 2005 3.617 3.634 3.565 3.592 1,965,603 -0.05(-1.35%)
Jan 19, 2005 3.678 3.713 3.632 3.641 853,008 -0.06(-1.65%)
Jan 18, 2005 3.709 3.722 3.654 3.702 1,172,328 -0.01(-0.16%)
Jan 14, 2005 3.654 3.716 3.618 3.708 2,071,112 +0.10(+2.81%)
Jan 13, 2005 3.646 3.658 3.589 3.606 994,804 -0.04(-1.02%)
Jan 12, 2005 3.649 3.655 3.548 3.644 1,581,526 -0.01(-0.36%)
Jan 11, 2005 3.695 3.701 3.630 3.657 1,003,736 -0.04(-1.03%)
Jan 10, 2005 3.759 3.768 3.677 3.695 2,029,244 -0.06(-1.72%)
Jan 07, 2005 3.777 3.815 3.726 3.759 2,036,501 -0.01(-0.16%)
Jan 06, 2005 3.726 3.795 3.726 3.765 1,249,366 +0.06(+1.51%)
Jan 05, 2005 3.826 3.837 3.695 3.709 2,449,049 -0.12(-3.21%)
Jan 04, 2005 3.983 3.983 3.832 3.832 1,335,895 -0.10(-2.58%)
Jan 03, 2005 4.070 4.072 3.904 3.934 2,326,792 -0.14(-3.35%)
Dec 31, 2004 4.063 4.091 4.038 4.070 968,566 -0.00(-0.12%)
Dec 30, 2004 4.072 4.089 4.046 4.075 616,309 -0.01(-0.32%)
Dec 29, 2004 4.095 4.101 4.067 4.088 957,959 -0.01(-0.18%)
Dec 28, 2004 4.024 4.096 4.023 4.095 1,239,876 +0.07(+1.75%)
Dec 27, 2004 4.065 4.069 4.001 4.024 830,678 -0.04(-0.97%)
Dec 23, 2004 4.038 4.087 4.021 4.064 1,660,798 +0.01(+0.35%)
Dec 22, 2004 4.016 4.052 4.001 4.050 1,176,235 +0.03(+0.83%)
Dec 21, 2004 4.024 4.029 3.977 4.016 1,135,483 +0.05(+1.14%)
Dec 20, 2004 3.974 3.983 3.941 3.971 1,223,128 -0.00(-0.09%)
Dec 17, 2004 3.989 4.041 3.973 3.974 2,234,122 -0.03(-0.72%)
Dec 16, 2004 4.007 4.023 3.958 4.003 3,533,173 +0.01(+0.21%)
Dec 15, 2004 3.928 4.002 3.928 3.995 3,486,280 +0.07(+1.73%)
Dec 14, 2004 3.937 3.953 3.905 3.927 1,917,035 -0.01(-0.18%)
Dec 13, 2004 3.790 3.934 3.700 3.934 6,912,269 +0.15(+4.04%)
Dec 10, 2004 3.886 3.886 3.769 3.781 9,531,585 -0.14(-3.48%)
Dec 09, 2004 3.987 3.987 3.897 3.917 1,757,933 -0.07(-1.77%)
Dec 08, 2004 3.984 4.013 3.968 3.987 883,712 +0.01(+0.30%)
Dec 07, 2004 4.087 4.089 3.975 3.975 1,398,978 -0.10(-2.55%)
Dec 06, 2004 4.108 4.140 4.071 4.079 1,137,716 -0.03(-0.61%)
Dec 03, 2004 4.103 4.155 4.077 4.104 1,261,648 +0.01(+0.20%)
Dec 02, 2004 4.144 4.156 4.050 4.096 2,629,922 -0.12(-2.81%)
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.