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

Trinity Industries (NY: TRN )

31.04 -0.04 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2006 8.685 8.753 8.630 8.727 2,914,204 -0.01(-0.09%)
Jul 28, 2006 8.529 8.798 8.529 8.735 4,094,438 +0.25(+2.95%)
Jul 27, 2006 8.813 8.873 8.463 8.484 6,821,765 +0.02(+0.25%)
Jul 26, 2006 8.662 8.664 8.393 8.463 6,145,869 -0.26(-2.99%)
Jul 25, 2006 8.826 8.829 8.547 8.725 5,415,978 -0.12(-1.36%)
Jul 24, 2006 8.584 8.845 8.492 8.845 3,560,996 +0.26(+3.07%)
Jul 21, 2006 8.866 8.944 8.505 8.581 5,259,736 -0.31(-3.47%)
Jul 20, 2006 9.497 9.503 8.868 8.889 4,700,255 -0.43(-4.60%)
Jul 19, 2006 8.879 9.401 8.879 9.317 6,237,393 +0.47(+5.34%)
Jul 18, 2006 8.886 9.009 8.722 8.845 4,772,249 -0.02(-0.18%)
Jul 17, 2006 8.913 9.080 8.821 8.860 5,572,602 -0.08(-0.93%)
Jul 14, 2006 9.140 9.179 8.803 8.944 6,987,197 -0.20(-2.14%)
Jul 13, 2006 9.440 9.440 9.140 9.140 5,841,429 -0.30(-3.21%)
Jul 12, 2006 9.688 9.806 9.406 9.443 5,644,978 -0.25(-2.59%)
Jul 11, 2006 9.975 10.00 9.599 9.693 9,850,470 -0.28(-2.83%)
Jul 10, 2006 9.910 10.07 9.887 9.975 5,798,922 +0.07(+0.74%)
Jul 07, 2006 10.19 10.19 9.900 9.902 5,752,968 -0.31(-3.02%)
Jul 06, 2006 10.18 10.24 10.10 10.21 6,210,204 +0.07(+0.67%)
Jul 05, 2006 10.33 10.38 9.991 10.14 6,907,545 -0.19(-1.87%)
Jul 03, 2006 10.48 10.49 10.27 10.34 5,342,452 -0.21(-2.03%)
Jun 30, 2006 10.05 10.55 9.863 10.55 16,887,450 +0.60(+5.98%)
Jun 29, 2006 9.759 9.954 9.628 9.954 5,908,827 +0.28(+2.89%)
Jun 28, 2006 9.571 9.693 9.403 9.675 5,432,444 +0.15(+1.59%)
Jun 27, 2006 9.605 9.662 9.443 9.524 5,672,167 -0.07(-0.68%)
Jun 26, 2006 9.552 9.714 9.490 9.589 5,861,342 +0.06(+0.60%)
Jun 23, 2006 9.336 9.578 9.262 9.531 9,301,328 +0.28(+3.05%)
Jun 22, 2006 9.414 9.414 9.114 9.249 10,258,306 -0.16(-1.75%)
Jun 21, 2006 9.195 9.518 9.114 9.414 9,240,440 +0.40(+4.43%)
Jun 20, 2006 9.309 9.323 8.884 9.014 12,685,788 +0.46(+5.40%)
Jun 19, 2006 8.764 8.863 8.471 8.552 4,777,227 -0.17(-1.98%)
Jun 16, 2006 8.879 8.881 8.688 8.725 9,205,592 -0.15(-1.74%)
Jun 15, 2006 8.573 8.980 8.544 8.879 10,797,491 +0.51(+6.08%)
Jun 14, 2006 8.187 8.505 8.183 8.369 7,886,350 +0.17(+2.04%)
Jun 13, 2006 8.265 8.625 7.946 8.202 8,716,190 -0.15(-1.81%)
Jun 12, 2006 8.905 8.905 8.320 8.354 5,488,354 +2.45(+41.60%)
Jun 09, 2006 6.053 6.164 5.887 5.899 6,818,894 -0.10(-1.59%)
Jun 08, 2006 6.070 6.075 5.755 5.994 13,606,769 -0.13(-2.09%)
Jun 07, 2006 6.295 6.393 6.114 6.122 7,779,317 -0.17(-2.68%)
Jun 06, 2006 6.441 6.471 6.169 6.290 13,177,680 -0.16(-2.52%)
Jun 05, 2006 6.755 6.764 6.437 6.453 11,711,770 -0.34(-4.96%)
Jun 02, 2006 6.779 6.824 6.697 6.790 22,024,838 +0.05(+0.81%)
Jun 01, 2006 7.167 7.168 6.716 6.735 25,870,554 -0.50(-6.91%)
May 31, 2006 7.163 7.323 7.091 7.235 4,192,663 +0.10(+1.42%)
May 30, 2006 7.335 7.354 7.131 7.134 3,814,697 -0.20(-2.74%)
May 26, 2006 7.341 7.381 7.302 7.335 3,611,354 +0.02(+0.32%)
May 25, 2006 7.393 7.448 7.279 7.312 4,941,127 +0.01(+0.14%)
May 24, 2006 7.385 7.458 7.043 7.301 7,788,508 -0.08(-1.04%)
May 23, 2006 7.328 7.464 7.325 7.378 6,627,613 +0.14(+1.92%)
May 22, 2006 7.254 7.312 6.993 7.239 6,092,257 -0.10(-1.36%)
May 19, 2006 7.370 7.466 7.208 7.338 7,529,446 -0.03(-0.43%)
May 18, 2006 7.561 7.672 7.361 7.370 4,895,748 -0.16(-2.19%)
May 17, 2006 7.939 7.957 7.445 7.535 8,802,353 -0.40(-5.09%)
May 16, 2006 8.124 8.189 7.825 7.939 6,776,387 -0.09(-1.08%)
May 15, 2006 7.909 8.074 7.869 8.026 7,635,713 +0.07(+0.88%)
May 12, 2006 8.198 8.198 7.834 7.956 7,770,701 -0.25(-3.07%)
May 11, 2006 8.296 8.296 8.124 8.208 6,805,108 -0.06(-0.73%)
May 10, 2006 8.066 8.304 8.066 8.268 6,850,487 +0.21(+2.62%)
May 09, 2006 7.904 8.084 7.835 8.057 4,658,515 +0.19(+2.42%)
May 08, 2006 7.833 7.872 7.777 7.867 2,557,300 +0.07(+0.91%)
May 05, 2006 7.733 7.851 7.698 7.796 6,442,077 +0.17(+2.19%)
May 04, 2006 7.723 7.805 7.585 7.629 6,709,180 -0.09(-1.19%)
May 03, 2006 7.515 7.754 7.508 7.720 8,420,366 +0.28(+3.73%)
May 02, 2006 7.526 7.526 7.370 7.443 4,387,965 -0.00(-0.03%)
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.