Skip to main content

Trinity Industries (NY: TRN )

33.20 +0.07 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.06 19.20 18.93 19.11 3,432,408 -0.05(-0.26%)
Feb 27, 2019 19.25 19.32 19.04 19.16 2,594,205 -0.13(-0.68%)
Feb 26, 2019 19.40 19.51 19.15 19.29 3,551,856 -0.23(-1.17%)
Feb 25, 2019 19.86 19.97 19.40 19.51 3,808,556 -0.37(-1.85%)
Feb 22, 2019 20.55 20.63 19.47 19.88 4,361,075 -0.54(-2.64%)
Feb 21, 2019 21.15 21.73 20.36 20.42 4,278,897 -0.79(-3.73%)
Feb 20, 2019 20.97 21.44 20.93 21.21 3,323,324 +0.32(+1.52%)
Feb 19, 2019 20.73 21.04 20.66 20.89 2,826,653 +0.11(+0.51%)
Feb 15, 2019 20.36 20.81 20.28 20.79 2,590,988 +0.55(+2.70%)
Feb 14, 2019 20.30 20.63 20.21 20.24 3,243,859 -0.19(-0.92%)
Feb 13, 2019 20.17 20.54 20.15 20.43 2,251,594 +0.31(+1.54%)
Feb 12, 2019 19.89 20.22 19.82 20.12 3,247,431 +0.42(+2.11%)
Feb 11, 2019 19.47 19.78 19.43 19.70 1,645,872 +0.29(+1.51%)
Feb 08, 2019 19.36 19.45 19.20 19.41 1,442,092 -0.09(-0.46%)
Feb 07, 2019 19.38 19.53 19.21 19.50 1,099,005 -0.01(-0.04%)
Feb 06, 2019 19.59 19.76 19.46 19.51 1,494,700 -0.02(-0.08%)
Feb 05, 2019 19.43 19.59 19.37 19.52 1,395,360 +0.12(+0.63%)
Feb 04, 2019 19.22 19.52 19.05 19.40 1,486,861 +0.18(+0.93%)
Feb 01, 2019 19.10 19.42 19.02 19.22 1,676,723 +0.14(+0.73%)
Jan 31, 2019 18.94 19.20 18.90 19.08 1,481,742 +0.11(+0.60%)
Jan 30, 2019 18.87 19.11 18.57 18.97 1,370,211 +0.30(+1.62%)
Jan 29, 2019 18.66 18.83 18.59 18.67 1,110,697 +0.12(+0.66%)
Jan 28, 2019 18.08 18.68 18.02 18.54 2,507,556 +0.19(+1.02%)
Jan 25, 2019 18.40 18.60 18.27 18.36 1,248,016 +0.20(+1.08%)
Jan 24, 2019 17.95 18.33 17.95 18.16 1,082,676 +0.16(+0.86%)
Jan 23, 2019 18.21 18.29 17.91 18.00 1,876,081 -0.11(-0.63%)
Jan 22, 2019 18.28 18.49 17.95 18.12 2,169,655 -0.26(-1.42%)
Jan 18, 2019 18.18 18.58 18.18 18.38 1,708,457 +0.34(+1.90%)
Jan 17, 2019 17.55 18.24 17.55 18.04 1,695,672 +0.40(+2.27%)
Jan 16, 2019 17.57 17.87 17.55 17.64 1,639,407 +0.05(+0.28%)
Jan 15, 2019 17.70 17.78 17.37 17.59 2,273,782 -0.12(-0.69%)
Jan 14, 2019 17.65 17.91 17.56 17.71 1,921,381 -0.03(-0.18%)
Jan 11, 2019 17.56 17.82 17.48 17.74 1,800,638 +0.06(+0.32%)
Jan 10, 2019 17.48 17.95 17.41 17.69 2,545,404 +0.03(+0.18%)
Jan 09, 2019 18.01 18.45 17.47 17.65 2,704,540 -0.13(-0.73%)
Jan 08, 2019 17.80 17.95 17.43 17.78 2,405,835 +0.21(+1.20%)
Jan 07, 2019 17.18 17.90 16.76 17.57 4,528,157 +0.43(+2.51%)
Jan 04, 2019 16.74 17.24 16.74 17.14 1,788,436 +0.71(+4.35%)
Jan 03, 2019 16.79 16.90 16.32 16.43 1,360,049 -0.53(-3.11%)
Jan 02, 2019 16.35 17.02 16.33 16.96 2,308,279 +0.25(+1.51%)
Dec 31, 2018 16.61 16.75 16.18 16.71 2,595,636 +0.13(+0.78%)
Dec 28, 2018 16.87 17.06 16.49 16.58 1,526,271 -0.17(-1.02%)
Dec 27, 2018 16.20 16.75 16.17 16.75 2,607,907 +0.14(+0.83%)
Dec 26, 2018 15.84 16.66 15.78 16.61 2,834,099 +0.87(+5.52%)
Dec 24, 2018 15.89 15.96 15.40 15.74 1,379,351 -0.33(-2.07%)
Dec 21, 2018 16.48 16.49 15.93 16.07 4,890,775 -0.37(-2.22%)
Dec 20, 2018 16.66 16.92 16.28 16.44 3,063,241 -0.19(-1.17%)
Dec 19, 2018 17.39 17.70 16.58 16.63 2,962,070 -0.41(-2.38%)
Dec 18, 2018 17.08 17.27 16.96 17.04 3,800,764 +0.24(+1.45%)
Dec 17, 2018 16.86 17.38 16.36 16.79 3,228,845 -0.20(-1.19%)
Dec 14, 2018 17.26 17.67 16.97 17.00 3,192,438 -0.61(-3.46%)
Dec 13, 2018 17.95 18.00 17.57 17.61 2,899,062 -0.33(-1.85%)
Dec 12, 2018 18.30 18.30 17.94 17.94 2,606,855 +0.00(+0.00%)
Dec 11, 2018 18.52 18.60 17.93 17.94 2,448,206 -0.02(-0.14%)
Dec 10, 2018 17.77 18.16 17.57 17.96 3,274,319 +0.06(+0.32%)
Dec 07, 2018 18.52 18.73 17.83 17.91 2,547,443 -0.44(-2.39%)
Dec 06, 2018 17.85 18.37 17.52 18.34 3,122,271 +0.15(+0.85%)
Dec 04, 2018 19.21 19.38 18.19 18.19 3,630,858 -1.07(-5.56%)
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.