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 26, 2021 27.33 28.47 27.22 28.16 1,363,743 +0.71(+2.59%)
Feb 25, 2021 26.97 27.82 26.73 27.45 1,579,689 +0.50(+1.86%)
Feb 24, 2021 28.73 29.38 26.87 26.95 1,250,101 -1.29(-4.57%)
Feb 23, 2021 28.08 28.32 27.30 28.24 994,899 -0.09(-0.31%)
Feb 22, 2021 28.12 28.78 28.12 28.33 677,381 -0.05(-0.19%)
Feb 19, 2021 28.03 28.54 27.95 28.38 768,665 +0.59(+2.11%)
Feb 18, 2021 28.44 28.52 27.67 27.79 579,761 -0.98(-3.41%)
Feb 17, 2021 28.81 29.02 28.30 28.78 558,929 -0.14(-0.49%)
Feb 16, 2021 28.50 29.05 28.46 28.92 589,326 +0.68(+2.39%)
Feb 12, 2021 27.29 28.26 27.28 28.24 539,456 +0.93(+3.41%)
Feb 11, 2021 27.78 28.07 27.09 27.31 689,991 -0.25(-0.92%)
Feb 10, 2021 27.64 28.04 27.21 27.57 490,475 +0.07(+0.26%)
Feb 09, 2021 27.86 27.94 27.43 27.50 569,609 -0.36(-1.29%)
Feb 08, 2021 27.42 28.42 27.20 27.86 980,665 +0.62(+2.29%)
Feb 05, 2021 26.79 27.28 26.16 27.23 2,047,952 +0.51(+1.90%)
Feb 04, 2021 25.58 27.06 25.58 26.72 1,702,805 +1.19(+4.67%)
Feb 03, 2021 25.44 25.61 25.22 25.53 785,081 +0.11(+0.45%)
Feb 02, 2021 25.00 25.53 24.56 25.42 704,771 +0.61(+2.48%)
Feb 01, 2021 24.73 25.22 24.40 24.80 1,045,806 +0.40(+1.65%)
Jan 29, 2021 24.33 25.36 24.13 24.40 3,180,207 +0.06(+0.25%)
Jan 28, 2021 25.95 26.05 24.18 24.34 2,099,443 -1.61(-6.19%)
Jan 27, 2021 24.94 27.15 24.83 25.94 2,219,553 +0.64(+2.53%)
Jan 26, 2021 25.35 25.60 24.84 25.30 696,059 +0.23(+0.91%)
Jan 25, 2021 24.50 25.43 24.31 25.08 713,810 +0.46(+1.85%)
Jan 22, 2021 24.30 24.69 24.20 24.62 927,778 +0.01(+0.04%)
Jan 21, 2021 25.01 25.16 24.56 24.61 480,731 -0.39(-1.54%)
Jan 20, 2021 25.00 25.15 24.82 25.00 641,280 +0.11(+0.46%)
Jan 19, 2021 24.43 25.05 24.23 24.88 844,258 +0.67(+2.75%)
Jan 15, 2021 24.35 24.44 24.02 24.22 626,649 -0.43(-1.74%)
Jan 14, 2021 24.43 24.79 24.27 24.65 537,799 +0.32(+1.30%)
Jan 13, 2021 24.70 24.92 24.29 24.33 457,798 -0.44(-1.79%)
Jan 12, 2021 24.47 25.03 24.37 24.77 455,124 +0.47(+1.93%)
Jan 11, 2021 24.22 24.68 24.22 24.30 484,084 -0.17(-0.71%)
Jan 08, 2021 24.61 24.61 24.23 24.48 723,727 +0.12(+0.50%)
Jan 07, 2021 24.82 24.96 24.33 24.36 1,211,718 -0.28(-1.13%)
Jan 06, 2021 23.49 24.70 23.34 24.63 1,602,669 +1.37(+5.88%)
Jan 05, 2021 23.08 23.54 22.97 23.27 980,753 +0.43(+1.87%)
Jan 04, 2021 23.14 23.34 22.67 22.84 824,095 -0.14(-0.61%)
Dec 31, 2020 22.98 22.98 22.98 661,629 -0.08(-0.34%)
Dec 30, 2020 22.88 23.28 22.88 23.06 661,629 +0.35(+1.53%)
Dec 29, 2020 23.31 23.33 22.66 22.71 761,532 -0.47(-2.03%)
Dec 28, 2020 23.19 23.39 23.08 23.18 594,650 +0.06(+0.26%)
Dec 24, 2020 22.94 23.29 22.66 23.12 435,476 +0.17(+0.76%)
Dec 23, 2020 23.21 23.40 22.79 22.94 945,704 -0.13(-0.57%)
Dec 22, 2020 23.00 23.24 22.88 23.08 895,478 +0.26(+1.14%)
Dec 21, 2020 22.22 22.88 22.07 22.81 909,179 -0.05(-0.23%)
Dec 18, 2020 22.44 22.88 22.38 22.87 2,403,849 +0.50(+2.22%)
Dec 17, 2020 22.12 22.37 21.70 22.37 1,162,516 +0.24(+1.06%)
Dec 16, 2020 22.61 22.82 22.03 22.14 817,568 -0.45(-2.00%)
Dec 15, 2020 22.09 22.60 21.81 22.59 916,806 +0.71(+3.26%)
Dec 14, 2020 22.98 23.22 21.84 21.87 1,576,348 -0.64(-2.82%)
Dec 11, 2020 21.78 22.58 21.78 22.51 1,191,129 +0.61(+2.78%)
Dec 10, 2020 21.72 22.00 21.63 21.90 850,057 +0.08(+0.36%)
Dec 09, 2020 21.31 21.93 21.30 21.82 1,465,041 +0.59(+2.79%)
Dec 08, 2020 20.79 21.24 20.79 21.23 809,500 +0.32(+1.54%)
Dec 07, 2020 20.68 20.96 20.56 20.91 1,175,828 +0.22(+1.05%)
Dec 04, 2020 20.03 20.71 19.89 20.69 671,474 +0.92(+4.67%)
Dec 03, 2020 19.88 20.05 19.68 19.77 478,675 -0.03(-0.13%)
Dec 02, 2020 19.46 19.93 19.37 19.79 714,983 +0.09(+0.44%)
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.