Trinity Industries (NY: TRN )

24.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 24.41 24.50 24.11 24.25 629,663 -0.34(-1.38%)
Feb 23, 2024 25.17 25.17 23.67 24.59 676,702 -0.84(-3.30%)
Feb 22, 2024 25.93 26.21 24.53 25.43 739,609 -1.10(-4.15%)
Feb 21, 2024 26.33 26.61 26.09 26.53 484,603 +0.22(+0.84%)
Feb 20, 2024 26.11 26.49 26.02 26.31 522,058 -0.23(-0.87%)
Feb 16, 2024 26.89 27.21 26.51 26.54 427,418 -0.77(-2.82%)
Feb 15, 2024 26.67 27.34 26.67 27.31 485,030 +0.85(+3.21%)
Feb 14, 2024 26.15 26.60 25.94 26.46 415,145 +0.70(+2.72%)
Feb 13, 2024 25.92 25.98 25.38 25.76 605,087 -0.98(-3.66%)
Feb 12, 2024 26.31 27.04 26.19 26.74 559,369 +0.42(+1.60%)
Feb 09, 2024 26.04 26.34 25.60 26.32 319,293 +0.32(+1.23%)
Feb 08, 2024 25.51 26.04 25.43 26.00 357,858 +0.47(+1.84%)
Feb 07, 2024 25.99 25.99 25.36 25.53 435,545 -0.34(-1.31%)
Feb 06, 2024 25.25 26.00 25.25 25.87 410,077 +0.56(+2.21%)
Feb 05, 2024 25.18 25.50 24.94 25.31 325,273 -0.26(-1.02%)
Feb 02, 2024 25.01 25.77 24.82 25.57 436,144 +0.17(+0.67%)
Feb 01, 2024 25.22 25.43 24.85 25.40 422,372 +0.26(+1.03%)
Jan 31, 2024 26.07 26.26 25.10 25.14 799,912 -0.87(-3.34%)
Jan 30, 2024 25.67 26.03 25.62 26.01 424,394 +0.09(+0.35%)
Jan 29, 2024 25.87 25.94 25.44 25.92 343,927 +0.05(+0.19%)
Jan 26, 2024 26.05 26.15 25.73 25.87 304,709 +0.01(+0.04%)
Jan 25, 2024 25.82 26.11 25.57 25.86 355,398 +0.39(+1.53%)
Jan 24, 2024 26.06 26.06 25.28 25.47 362,071 -0.10(-0.39%)
Jan 23, 2024 25.90 26.18 25.50 25.57 455,434 +0.07(+0.27%)
Jan 22, 2024 24.96 25.72 24.87 25.50 500,271 +0.81(+3.28%)
Jan 19, 2024 23.94 24.70 23.64 24.69 480,252 +0.85(+3.57%)
Jan 18, 2024 23.89 23.98 23.40 23.84 346,090 +0.00(+0.00%)
Jan 17, 2024 23.93 24.19 23.79 23.84 364,770 -0.58(-2.38%)
Jan 16, 2024 24.49 24.58 24.30 24.42 295,669 -0.42(-1.69%)
Jan 12, 2024 25.24 25.24 24.69 24.84 231,425 -0.09(-0.36%)
Jan 11, 2024 24.97 25.00 24.51 24.93 483,250 -0.16(-0.64%)
Jan 10, 2024 25.05 25.20 24.83 25.09 530,987 -0.15(-0.59%)
Jan 09, 2024 25.81 25.81 25.23 25.24 503,360 -0.99(-3.77%)
Jan 08, 2024 25.78 26.24 25.60 26.23 384,462 +0.29(+1.11%)
Jan 05, 2024 25.77 26.53 25.72 25.94 485,566 +0.28(+1.08%)
Jan 04, 2024 25.80 26.18 25.63 25.66 587,736 -0.16(-0.61%)
Jan 03, 2024 26.01 26.18 25.52 25.82 467,033 -0.47(-1.81%)
Jan 02, 2024 26.15 26.46 26.03 26.30 518,189 +0.00(+0.00%)
Dec 29, 2023 26.45 26.60 25.99 26.30 332,662 -0.18(-0.67%)
Dec 28, 2023 25.96 26.47 25.91 26.47 369,728 +0.32(+1.21%)
Dec 27, 2023 26.20 26.34 26.02 26.16 406,145 -0.06(-0.23%)
Dec 26, 2023 26.22 26.43 26.07 26.22 528,000 +0.16(+0.61%)
Dec 22, 2023 26.29 26.54 25.88 26.06 451,429 -0.01(-0.04%)
Dec 21, 2023 25.97 26.16 25.62 26.07 543,209 +0.49(+1.93%)
Dec 20, 2023 27.04 27.16 25.55 25.57 1,254,020 -1.49(-5.52%)
Dec 19, 2023 27.24 27.43 26.90 27.07 1,071,520 +0.18(+0.66%)
Dec 18, 2023 28.15 28.15 26.82 26.89 661,610 -1.13(-4.02%)
Dec 15, 2023 28.33 28.54 27.80 28.02 983,799 -0.28(-0.98%)
Dec 14, 2023 27.69 28.43 27.67 28.29 449,858 +1.13(+4.15%)
Dec 13, 2023 26.32 27.31 26.01 27.17 645,811 +0.82(+3.12%)
Dec 12, 2023 26.21 26.48 25.99 26.35 333,052 +0.08(+0.30%)
Dec 11, 2023 26.30 26.39 26.04 26.27 348,256 +0.00(+0.00%)
Dec 08, 2023 26.06 26.54 26.06 26.27 287,572 +0.22(+0.84%)
Dec 07, 2023 25.47 26.05 25.43 26.05 390,942 +0.75(+2.97%)
Dec 06, 2023 25.55 25.87 25.29 25.30 328,374 +0.04(+0.16%)
Dec 05, 2023 25.77 25.77 25.08 25.26 401,502 -0.61(-2.37%)
Dec 04, 2023 25.22 25.93 25.22 25.87 412,061 +0.53(+2.11%)
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.