Skip to main content

Trinity Industries (NY: TRN )

26.02 -1.04 (-3.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.84 26.87 26.87 26.87 2,703,687 +0.21(+0.77%)
Aug 28, 2014 26.85 26.90 26.17 26.66 4,732,832 -0.40(-1.48%)
Aug 27, 2014 27.04 27.16 26.73 27.06 2,831,349 +0.16(+0.58%)
Aug 26, 2014 27.07 27.11 26.86 26.91 3,448,353 -0.06(-0.21%)
Aug 25, 2014 27.13 27.30 26.82 26.96 4,401,247 +0.21(+0.77%)
Aug 22, 2014 26.39 27.02 26.17 26.76 4,352,030 +0.36(+1.37%)
Aug 21, 2014 26.38 26.57 26.02 26.39 4,608,958 +0.15(+0.57%)
Aug 20, 2014 25.66 26.34 25.64 26.24 5,014,976 +0.61(+2.36%)
Aug 19, 2014 25.44 26.34 25.33 25.64 7,488,396 +0.45(+1.79%)
Aug 18, 2014 24.74 25.19 24.59 25.19 4,622,415 +0.71(+2.90%)
Aug 15, 2014 24.59 24.66 24.20 24.48 3,246,562 -0.04(-0.18%)
Aug 14, 2014 24.43 24.57 24.34 24.52 3,717,845 +0.24(+0.98%)
Aug 13, 2014 23.85 24.42 23.82 24.28 4,648,472 +0.68(+2.89%)
Aug 12, 2014 23.98 24.18 23.41 23.60 4,025,326 -0.47(-1.94%)
Aug 11, 2014 23.82 24.31 23.81 24.07 3,525,799 +0.46(+1.93%)
Aug 08, 2014 23.03 23.64 22.80 23.61 3,868,649 +0.53(+2.31%)
Aug 07, 2014 23.40 23.54 22.97 23.08 3,586,529 -0.11(-0.46%)
Aug 06, 2014 23.63 23.65 23.06 23.18 6,295,762 -0.88(-3.67%)
Aug 05, 2014 24.17 24.28 23.79 24.07 4,921,650 -0.27(-1.12%)
Aug 04, 2014 24.41 24.51 24.09 24.34 4,236,109 -0.06(-0.23%)
Aug 01, 2014 24.18 24.52 24.04 24.39 5,832,393 +0.16(+0.66%)
Jul 31, 2014 25.01 25.01 23.70 24.23 8,228,288 -1.15(-4.55%)
Jul 30, 2014 26.56 26.56 24.99 25.39 8,755,154 +0.39(+1.55%)
Jul 29, 2014 24.96 25.13 24.61 25.00 5,676,257 -0.01(-0.02%)
Jul 28, 2014 25.23 25.37 24.72 25.01 4,179,292 -0.18(-0.71%)
Jul 25, 2014 25.08 25.38 25.01 25.18 3,845,473 -0.07(-0.29%)
Jul 24, 2014 25.13 25.39 24.78 25.26 4,368,423 +0.20(+0.80%)
Jul 23, 2014 25.17 25.71 24.96 25.06 8,777,626 +0.06(+0.22%)
Jul 22, 2014 24.89 25.17 24.87 25.00 3,701,278 +0.29(+1.19%)
Jul 21, 2014 24.78 24.82 24.03 24.71 5,216,971 -0.27(-1.09%)
Jul 18, 2014 24.17 25.12 23.98 24.98 4,166,505 +0.84(+3.50%)
Jul 17, 2014 24.38 24.64 24.05 24.13 2,297,703 -0.40(-1.63%)
Jul 16, 2014 24.82 24.82 24.18 24.53 4,017,775 -0.14(-0.59%)
Jul 15, 2014 24.84 24.88 24.39 24.68 2,744,566 -0.16(-0.63%)
Jul 14, 2014 24.79 24.99 24.75 24.83 3,340,782 +0.21(+0.86%)
Jul 11, 2014 24.48 24.68 24.32 24.62 2,322,460 +0.17(+0.70%)
Jul 10, 2014 24.17 24.61 24.06 24.45 3,481,531 -0.22(-0.90%)
Jul 09, 2014 24.40 24.77 24.38 24.67 2,375,284 +0.32(+1.30%)
Jul 08, 2014 24.46 24.53 24.04 24.36 3,953,507 -0.15(-0.61%)
Jul 07, 2014 24.85 24.90 24.45 24.51 3,593,397 -0.37(-1.47%)
Jul 03, 2014 24.96 24.87 24.87 24.87 2,615,794 +0.01(+0.02%)
Jul 02, 2014 25.10 25.49 24.79 24.87 5,466,392 +0.61(+2.54%)
Jul 01, 2014 24.64 24.73 24.24 24.25 5,113,553 +0.03(+0.11%)
Jun 30, 2014 24.01 24.35 23.82 24.22 5,128,064 +0.35(+1.49%)
Jun 27, 2014 24.09 24.86 23.82 23.87 10,403,589 +0.03(+0.14%)
Jun 26, 2014 23.98 24.04 23.61 23.84 3,583,222 -0.13(-0.53%)
Jun 25, 2014 23.69 24.05 23.51 23.96 6,326,164 +0.86(+3.74%)
Jun 24, 2014 23.53 23.74 23.05 23.10 4,226,936 -0.44(-1.88%)
Jun 23, 2014 23.40 23.71 23.30 23.54 3,748,083 +0.14(+0.62%)
Jun 20, 2014 23.58 23.95 23.39 23.40 7,695,089 -0.19(-0.82%)
Jun 19, 2014 23.71 24.02 23.09 23.59 7,385,535 +0.04(+0.18%)
Jun 18, 2014 23.27 23.58 23.15 23.55 3,843,811 +0.31(+1.32%)
Jun 17, 2014 23.34 23.38 23.06 23.24 5,273,187 -0.17(-0.71%)
Jun 16, 2014 22.78 23.43 22.73 23.41 6,397,225 +0.87(+3.85%)
Jun 13, 2014 22.62 22.62 22.30 22.54 5,644,617 -0.08(-0.36%)
Jun 12, 2014 22.76 22.77 22.40 22.62 5,353,568 -0.14(-0.61%)
Jun 11, 2014 22.82 22.88 22.39 22.76 5,767,006 -0.13(-0.56%)
Jun 10, 2014 22.98 23.10 22.84 22.89 5,769,262 -0.06(-0.27%)
Jun 06, 2014 22.44 22.95 22.43 22.95 8,730,757 +0.72(+3.25%)
Jun 05, 2014 22.44 22.56 21.89 22.23 8,842,124 -0.01(-0.04%)
Jun 04, 2014 22.45 22.50 21.91 22.23 13,103,095 -0.35(-1.56%)
Jun 03, 2014 23.31 23.70 22.41 22.59 14,440,158 -1.37(-5.73%)
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.