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

Trinity Industries (NY: TRN )

26.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2003 3.023 3.061 3.012 3.055 578,437 +0.03(+0.84%)
Aug 28, 2003 3.018 3.041 2.980 3.029 805,331 +0.01(+0.38%)
Aug 27, 2003 3.019 3.023 2.984 3.018 1,338,389 -0.00(-0.04%)
Aug 26, 2003 3.015 3.021 2.931 3.019 1,346,431 +0.00(+0.04%)
Aug 25, 2003 3.013 3.034 2.997 3.018 1,129,302 -0.00(-0.04%)
Aug 22, 2003 2.983 3.045 2.976 3.019 2,776,727 +0.04(+1.21%)
Aug 21, 2003 2.980 3.038 2.972 2.983 2,437,247 +0.00(+0.12%)
Aug 20, 2003 2.944 2.997 2.944 2.979 1,248,206 +0.00(+0.00%)
Aug 19, 2003 2.954 2.983 2.947 2.979 3,188,009 +0.03(+0.86%)
Aug 18, 2003 2.954 3.041 2.949 2.954 2,911,141 +0.01(+0.28%)
Aug 15, 2003 2.973 2.989 2.931 2.946 542,823 -0.01(-0.47%)
Aug 14, 2003 2.919 2.961 2.913 2.960 3,816,995 +0.04(+1.27%)
Aug 13, 2003 2.813 2.983 2.813 2.922 6,212,310 +0.14(+4.96%)
Aug 12, 2003 2.700 2.785 2.698 2.784 2,277,560 +0.08(+3.14%)
Aug 11, 2003 2.674 2.700 2.635 2.700 1,144,811 +0.04(+1.40%)
Aug 08, 2003 2.621 2.682 2.613 2.662 2,127,063 +0.04(+1.37%)
Aug 07, 2003 2.638 2.645 2.548 2.626 1,450,400 -0.02(-0.66%)
Aug 06, 2003 2.532 2.645 2.509 2.644 1,888,105 +0.11(+4.40%)
Aug 05, 2003 2.582 2.585 2.525 2.532 2,219,544 -0.04(-1.62%)
Aug 04, 2003 2.594 2.602 2.532 2.574 1,118,962 -0.02(-0.72%)
Aug 01, 2003 2.629 2.630 2.560 2.593 661,727 -0.04(-1.54%)
Jul 31, 2003 2.623 2.674 2.594 2.633 928,830 +0.02(+0.71%)
Jul 30, 2003 2.617 2.629 2.565 2.615 1,388,938 +0.00(+0.13%)
Jul 29, 2003 2.675 2.687 2.587 2.611 1,143,088 -0.05(-1.70%)
Jul 28, 2003 2.565 2.664 2.559 2.657 1,754,266 +0.12(+4.57%)
Jul 25, 2003 2.594 2.606 2.520 2.541 1,067,839 -0.02(-0.68%)
Jul 24, 2003 2.548 2.597 2.517 2.558 1,007,525 +0.04(+1.57%)
Jul 23, 2003 2.525 2.525 2.473 2.519 650,239 +0.02(+0.88%)
Jul 22, 2003 2.500 2.515 2.458 2.496 813,947 -0.01(-0.37%)
Jul 21, 2003 2.545 2.545 2.467 2.506 1,328,624 -0.04(-1.55%)
Jul 18, 2003 2.498 2.553 2.452 2.545 1,249,929 +0.05(+2.00%)
Jul 17, 2003 2.501 2.501 2.459 2.495 920,789 +0.01(+0.47%)
Jul 16, 2003 2.521 2.536 2.466 2.484 989,144 -0.03(-1.15%)
Jul 15, 2003 2.594 2.600 2.508 2.513 1,788,731 -0.09(-3.35%)
Jul 14, 2003 2.577 2.635 2.565 2.600 5,016,376 +0.08(+3.08%)
Jul 11, 2003 2.384 2.553 2.383 2.522 4,276,528 +0.13(+5.59%)
Jul 10, 2003 2.393 2.519 2.346 2.389 4,536,164 +0.01(+0.54%)
Jul 09, 2003 2.252 2.379 2.235 2.376 3,446,496 +0.12(+5.52%)
Jul 08, 2003 2.217 2.268 2.214 2.252 1,219,485 +0.03(+1.31%)
Jul 07, 2003 2.169 2.232 2.168 2.223 1,433,742 +0.06(+2.68%)
Jul 03, 2003 2.161 2.199 2.158 2.165 1,030,502 -0.00(-0.16%)
Jul 02, 2003 2.160 2.173 2.152 2.168 1,104,602 +0.01(+0.38%)
Jul 01, 2003 2.148 2.170 2.095 2.160 1,142,513 +0.01(+0.54%)
Jun 30, 2003 2.175 2.182 2.146 2.148 1,621,002 -0.03(-1.17%)
Jun 27, 2003 2.176 2.182 2.142 2.174 922,512 +0.01(+0.59%)
Jun 26, 2003 2.167 2.187 2.161 2.161 1,248,206 +0.00(+0.21%)
Jun 25, 2003 2.166 2.192 2.130 2.156 1,112,644 +0.00(+0.11%)
Jun 24, 2003 2.206 2.213 2.137 2.154 1,160,320 -0.05(-2.37%)
Jun 23, 2003 2.242 2.242 2.182 2.206 1,434,891 -0.04(-1.61%)
Jun 20, 2003 2.230 2.247 2.195 2.242 1,865,129 +0.01(+0.63%)
Jun 19, 2003 2.140 2.275 2.140 2.228 3,217,304 +0.09(+4.12%)
Jun 18, 2003 2.125 2.140 2.091 2.140 971,337 +0.02(+0.71%)
Jun 17, 2003 2.106 2.130 2.101 2.125 1,276,352 +0.01(+0.66%)
Jun 16, 2003 2.075 2.122 2.067 2.111 800,161 +0.05(+2.48%)
Jun 13, 2003 2.084 2.084 2.054 2.060 751,910 -0.01(-0.62%)
Jun 12, 2003 2.093 2.098 2.055 2.073 885,175 -0.02(-0.94%)
Jun 11, 2003 2.079 2.096 2.066 2.093 1,055,776 +0.01(+0.50%)
Jun 10, 2003 2.066 2.083 2.064 2.082 1,398,128 +0.02(+0.79%)
Jun 09, 2003 2.089 2.089 2.066 2.066 1,378,024 -0.03(-1.66%)
Jun 06, 2003 2.118 2.141 2.095 2.101 1,501,523 +0.02(+0.84%)
Jun 05, 2003 2.060 2.095 2.048 2.083 1,096,560 +0.03(+1.35%)
Jun 04, 2003 2.021 2.071 2.008 2.055 795,566 +0.03(+1.72%)
Jun 03, 2003 2.019 2.022 1.987 2.021 1,468,782 -0.01(-0.51%)
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.