Trinity Industries (NY: TRN )

26.57 -0.29 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 27.25 27.40 26.73 26.86 376,330 -0.84(-3.03%)
Apr 11, 2024 27.42 27.71 27.19 27.70 340,356 +0.36(+1.32%)
Apr 10, 2024 27.26 27.48 26.81 27.34 384,409 -0.59(-2.11%)
Apr 09, 2024 28.00 28.20 27.49 27.93 277,308 +0.08(+0.29%)
Apr 08, 2024 28.05 28.20 27.80 27.85 450,509 -0.08(-0.29%)
Apr 05, 2024 27.62 28.19 27.41 27.93 455,098 +0.73(+2.68%)
Apr 04, 2024 27.85 28.00 27.12 27.20 370,361 -0.37(-1.34%)
Apr 03, 2024 26.90 27.67 26.90 27.57 393,485 +0.53(+1.96%)
Apr 02, 2024 27.11 27.11 26.54 27.04 569,421 -0.17(-0.62%)
Apr 01, 2024 27.86 28.00 27.16 27.21 365,953 -0.64(-2.30%)
Mar 28, 2024 28.12 28.22 27.72 27.85 640,779 -0.19(-0.68%)
Mar 27, 2024 27.72 28.08 27.45 28.04 527,859 +0.60(+2.19%)
Mar 26, 2024 27.24 27.68 27.06 27.44 399,690 +0.31(+1.14%)
Mar 25, 2024 26.51 27.17 26.51 27.13 426,811 +0.74(+2.80%)
Mar 22, 2024 26.79 26.83 26.20 26.39 384,734 -0.34(-1.27%)
Mar 21, 2024 26.41 27.37 26.41 26.73 480,308 +0.38(+1.44%)
Mar 20, 2024 25.94 26.56 25.65 26.35 399,478 +0.30(+1.15%)
Mar 19, 2024 25.77 26.18 25.76 26.05 559,690 +0.23(+0.89%)
Mar 18, 2024 25.85 26.14 25.68 25.82 581,365 -0.16(-0.62%)
Mar 15, 2024 25.26 26.20 25.26 25.98 1,781,232 +0.51(+2.00%)
Mar 14, 2024 25.74 25.87 25.17 25.47 556,525 -0.53(-2.04%)
Mar 13, 2024 25.74 26.27 25.74 26.00 502,549 +0.20(+0.78%)
Mar 12, 2024 26.03 26.16 25.62 25.80 379,419 -0.23(-0.88%)
Mar 11, 2024 26.24 26.53 25.55 26.03 508,045 -0.22(-0.84%)
Mar 08, 2024 26.00 26.63 26.00 26.25 521,270 +0.37(+1.43%)
Mar 07, 2024 25.65 25.88 25.61 25.88 358,610 +0.38(+1.49%)
Mar 06, 2024 25.31 25.76 25.09 25.50 481,657 +0.39(+1.55%)
Mar 05, 2024 24.54 25.44 24.49 25.11 464,955 +0.44(+1.78%)
Mar 04, 2024 25.02 25.18 24.65 24.67 505,586 -0.37(-1.48%)
Mar 01, 2024 25.29 25.29 24.89 25.04 347,768 -0.34(-1.34%)
Feb 29, 2024 24.75 25.46 24.69 25.38 628,621 +0.98(+4.02%)
Feb 28, 2024 24.29 24.91 24.29 24.40 464,117 -0.18(-0.73%)
Feb 27, 2024 24.45 24.67 24.21 24.58 429,771 +0.33(+1.36%)
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%)
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.