Trinity Industries (NY: TRN )

34.28 -1.45 (-4.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.624 4.640 4.548 4.575 6,636,755 -0.05(-1.12%)
Feb 25, 2010 4.626 4.654 4.556 4.626 13,447,154 -0.08(-1.73%)
Feb 24, 2010 4.670 4.749 4.662 4.708 6,649,263 +0.07(+1.46%)
Feb 23, 2010 4.689 4.700 4.610 4.640 8,123,035 -0.06(-1.27%)
Feb 22, 2010 4.722 4.751 4.667 4.700 3,975,431 -0.01(-0.12%)
Feb 19, 2010 4.640 4.751 4.577 4.705 12,218,398 +0.07(+1.41%)
Feb 18, 2010 4.741 4.885 4.588 4.640 16,183,528 -0.09(-1.84%)
Feb 17, 2010 4.716 4.754 4.618 4.727 8,045,042 +0.05(+1.05%)
Feb 16, 2010 4.548 4.686 4.545 4.678 7,537,352 +0.17(+3.67%)
Feb 12, 2010 4.406 4.512 4.368 4.512 6,336,556 +0.04(+0.97%)
Feb 11, 2010 4.289 4.469 4.289 4.469 5,766,324 +0.15(+3.59%)
Feb 10, 2010 4.230 4.316 4.189 4.314 5,933,347 +0.08(+1.80%)
Feb 09, 2010 4.216 4.281 4.172 4.238 4,990,810 +0.09(+2.23%)
Feb 08, 2010 4.178 4.227 4.118 4.145 5,648,599 -0.04(-1.04%)
Feb 05, 2010 4.145 4.189 4.064 4.189 9,809,447 +0.05(+1.25%)
Feb 04, 2010 4.159 4.189 4.072 4.137 9,438,613 -0.08(-1.81%)
Feb 03, 2010 4.281 4.333 4.210 4.213 7,020,833 -0.10(-2.27%)
Feb 02, 2010 4.322 4.379 4.268 4.311 5,558,834 -0.01(-0.25%)
Feb 01, 2010 4.262 4.333 4.235 4.322 5,140,910 +0.07(+1.66%)
Jan 29, 2010 4.346 4.382 4.230 4.251 8,103,168 -0.09(-2.13%)
Jan 28, 2010 4.509 4.545 4.306 4.344 5,215,959 -0.18(-3.91%)
Jan 27, 2010 4.518 4.567 4.393 4.520 5,661,108 -0.03(-0.60%)
Jan 26, 2010 4.550 4.607 4.501 4.548 6,641,905 -0.01(-0.24%)
Jan 25, 2010 4.648 4.648 4.539 4.558 5,726,592 -0.04(-0.83%)
Jan 22, 2010 4.705 4.760 4.564 4.596 8,305,509 -0.10(-2.14%)
Jan 21, 2010 4.784 4.860 4.624 4.697 7,156,217 -0.07(-1.43%)
Jan 20, 2010 4.746 4.795 4.686 4.765 5,323,384 -0.04(-0.74%)
Jan 19, 2010 4.719 4.800 4.692 4.800 5,878,899 +0.08(+1.79%)
Jan 15, 2010 4.743 4.770 4.613 4.716 7,879,491 -0.05(-0.97%)
Jan 14, 2010 4.798 4.817 4.749 4.762 7,919,223 -0.13(-2.72%)
Jan 13, 2010 4.871 4.895 4.770 4.895 2,974,767 +0.06(+1.34%)
Jan 12, 2010 4.879 4.942 4.820 4.831 5,996,760 -0.09(-1.87%)
Jan 11, 2010 5.012 5.053 4.912 4.923 3,802,787 -0.10(-1.95%)
Jan 08, 2010 4.893 5.023 4.885 5.021 4,927,410 +0.09(+1.87%)
Jan 07, 2010 4.912 4.972 4.869 4.928 7,120,645 -0.02(-0.38%)
Jan 06, 2010 4.936 4.980 4.901 4.947 4,536,813 +0.01(+0.17%)
Jan 05, 2010 4.896 4.939 4.871 4.939 10,571,896 +0.04(+0.83%)
Jan 04, 2010 4.752 4.907 4.752 4.898 7,607,048 +0.17(+3.50%)
Dec 31, 2009 4.831 4.841 4.717 4.733 6,693,200 -0.07(-1.52%)
Dec 30, 2009 4.820 4.866 4.733 4.806 3,482,940 -0.05(-1.06%)
Dec 29, 2009 4.885 4.934 4.850 4.858 3,930,284 -0.04(-0.89%)
Dec 28, 2009 4.988 5.010 4.863 4.901 5,365,910 -0.09(-1.79%)
Dec 24, 2009 4.893 5.026 4.871 4.991 2,212,396 +0.13(+2.74%)
Dec 23, 2009 4.920 4.950 4.822 4.858 7,820,771 -0.08(-1.65%)
Dec 22, 2009 5.007 5.012 4.890 4.939 5,399,073 -0.04(-0.82%)
Dec 21, 2009 5.040 5.075 4.909 4.980 7,490,606 -0.01(-0.27%)
Dec 18, 2009 5.116 5.154 4.985 4.993 12,744,496 -0.14(-2.65%)
Dec 17, 2009 5.121 5.154 5.078 5.129 3,667,921 -0.06(-1.15%)
Dec 16, 2009 5.221 5.267 5.170 5.189 3,589,064 +0.00(+0.00%)
Dec 15, 2009 5.018 5.273 5.018 5.189 8,919,600 +0.10(+2.03%)
Dec 14, 2009 5.053 5.097 5.034 5.086 3,568,429 +0.06(+1.19%)
Dec 11, 2009 5.002 5.075 4.996 5.026 3,694,452 +0.05(+1.04%)
Dec 10, 2009 4.874 5.004 4.852 4.974 5,629,746 +0.18(+3.68%)
Dec 09, 2009 4.888 4.909 4.768 4.798 6,007,077 -0.07(-1.39%)
Dec 08, 2009 4.904 4.969 4.839 4.866 5,421,920 -0.09(-1.91%)
Dec 07, 2009 5.010 5.088 4.942 4.961 4,699,685 -0.06(-1.24%)
Dec 04, 2009 5.018 5.107 4.936 5.023 5,438,870 +0.10(+2.10%)
Dec 03, 2009 5.080 5.110 4.920 4.920 5,958,437 -0.15(-2.89%)
Dec 02, 2009 5.129 5.213 5.002 5.067 6,082,249 -0.09(-1.74%)
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.