Trinity Industries (NY: TRN )

34.20 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.660 9.754 9.619 9.689 4,296,676 -0.06(-0.66%)
Oct 30, 2006 9.837 9.875 9.721 9.754 3,920,042 -0.10(-1.01%)
Oct 27, 2006 9.891 10.01 9.786 9.853 3,983,683 -0.04(-0.38%)
Oct 26, 2006 10.09 10.21 9.821 9.891 4,240,106 -0.16(-1.58%)
Oct 25, 2006 9.501 10.14 9.501 10.05 8,340,278 +0.60(+6.40%)
Oct 24, 2006 9.313 9.477 9.265 9.445 3,048,797 +0.13(+1.36%)
Oct 23, 2006 9.187 9.426 9.187 9.318 2,875,739 +0.13(+1.46%)
Oct 20, 2006 9.364 9.367 9.114 9.184 2,177,553 -0.21(-2.20%)
Oct 19, 2006 9.418 9.490 9.332 9.391 2,499,106 -0.03(-0.29%)
Oct 18, 2006 9.539 9.630 9.351 9.418 4,301,142 +0.05(+0.52%)
Oct 17, 2006 9.539 9.566 9.275 9.369 3,358,441 -0.16(-1.72%)
Oct 16, 2006 9.404 9.555 9.377 9.533 5,213,325 +0.17(+1.84%)
Oct 13, 2006 9.249 9.380 9.157 9.361 5,523,713 +0.10(+1.07%)
Oct 12, 2006 8.837 9.283 8.837 9.262 7,356,639 +0.45(+5.16%)
Oct 11, 2006 8.789 8.913 8.741 8.808 3,704,929 -0.01(-0.12%)
Oct 10, 2006 8.735 8.872 8.700 8.819 4,985,931 +0.08(+0.95%)
Oct 09, 2006 8.569 8.837 8.569 8.735 3,553,829 +0.13(+1.50%)
Oct 06, 2006 8.652 8.700 8.434 8.606 4,611,530 -0.15(-1.66%)
Oct 05, 2006 8.362 8.773 8.348 8.751 7,772,722 +0.35(+4.22%)
Oct 04, 2006 8.343 8.464 8.338 8.397 5,270,639 +0.05(+0.61%)
Oct 03, 2006 8.381 8.429 8.308 8.346 3,885,430 -0.03(-0.38%)
Oct 02, 2006 8.612 8.614 8.367 8.378 3,832,583 -0.27(-3.08%)
Sep 29, 2006 8.671 8.741 8.606 8.644 2,339,446 -0.01(-0.06%)
Sep 28, 2006 8.773 8.813 8.596 8.649 2,957,244 -0.08(-0.95%)
Sep 27, 2006 8.759 8.832 8.676 8.733 2,755,157 -0.02(-0.28%)
Sep 26, 2006 8.523 8.784 8.518 8.757 2,637,552 +0.24(+2.87%)
Sep 25, 2006 8.354 8.536 8.303 8.512 2,736,549 +0.20(+2.39%)
Sep 22, 2006 8.402 8.440 8.241 8.313 3,755,172 -0.14(-1.68%)
Sep 21, 2006 8.711 8.762 8.445 8.456 3,898,829 -0.26(-2.93%)
Sep 20, 2006 8.776 8.845 8.625 8.711 2,043,572 -0.01(-0.12%)
Sep 19, 2006 8.878 8.974 8.601 8.722 3,467,114 -0.15(-1.64%)
Sep 18, 2006 8.722 8.907 8.604 8.867 3,956,887 +0.20(+2.29%)
Sep 15, 2006 8.588 8.708 8.547 8.668 4,536,724 +0.09(+1.07%)
Sep 14, 2006 8.617 8.700 8.523 8.577 2,566,096 -0.10(-1.18%)
Sep 13, 2006 8.496 8.703 8.440 8.679 5,533,761 +0.18(+2.15%)
Sep 12, 2006 8.547 8.574 8.429 8.496 3,702,696 +0.07(+0.80%)
Sep 11, 2006 8.491 8.571 8.268 8.429 3,348,020 -0.07(-0.79%)
Sep 08, 2006 8.598 8.625 8.432 8.496 3,409,056 -0.03(-0.41%)
Sep 07, 2006 8.676 8.676 8.461 8.531 2,137,359 -0.16(-1.82%)
Sep 06, 2006 8.921 8.934 8.682 8.690 3,643,894 -0.33(-3.66%)
Sep 05, 2006 9.074 9.109 8.902 9.020 2,805,400 -0.08(-0.86%)
Sep 01, 2006 8.996 9.136 8.974 9.098 2,167,504 +0.13(+1.50%)
Aug 31, 2006 8.902 9.012 8.843 8.964 2,094,559 +0.19(+2.21%)
Aug 30, 2006 8.832 8.883 8.708 8.770 1,544,496 -0.05(-0.52%)
Aug 29, 2006 8.905 8.905 8.655 8.816 2,006,728 -0.05(-0.52%)
Aug 28, 2006 8.824 8.972 8.789 8.862 1,495,369 +0.04(+0.46%)
Aug 25, 2006 8.719 8.856 8.679 8.821 1,884,285 +0.07(+0.77%)
Aug 24, 2006 8.974 9.015 8.733 8.754 2,199,511 -0.16(-1.84%)
Aug 23, 2006 9.060 9.149 8.875 8.918 2,648,345 -0.18(-2.01%)
Aug 22, 2006 9.060 9.176 9.007 9.101 2,026,825 +0.05(+0.59%)
Aug 21, 2006 9.310 9.313 9.044 9.047 2,578,377 -0.31(-3.33%)
Aug 18, 2006 9.321 9.380 9.230 9.359 2,350,983 +0.01(+0.09%)
Aug 17, 2006 9.485 9.592 9.270 9.351 3,937,906 -0.19(-1.97%)
Aug 16, 2006 9.270 9.539 9.120 9.539 4,941,643 +0.32(+3.50%)
Aug 15, 2006 9.176 9.270 9.098 9.216 3,190,966 +0.21(+2.30%)
Aug 14, 2006 9.095 9.235 8.950 9.009 2,503,572 +0.00(+0.03%)
Aug 11, 2006 9.181 9.232 8.964 9.007 3,207,341 -0.21(-2.30%)
Aug 10, 2006 9.090 9.294 8.956 9.219 3,322,341 +0.13(+1.42%)
Aug 09, 2006 9.657 9.686 9.071 9.090 4,148,553 -0.50(-5.21%)
Aug 08, 2006 9.695 9.891 9.560 9.590 6,152,304 -0.03(-0.36%)
Aug 07, 2006 9.533 9.705 9.453 9.625 5,255,752 +0.07(+0.70%)
Aug 04, 2006 9.606 9.794 9.343 9.558 8,150,100 +0.11(+1.14%)
Aug 03, 2006 9.270 9.654 9.090 9.450 9,998,285 +0.43(+4.77%)
Aug 02, 2006 8.845 9.047 8.800 9.020 4,654,701 +0.23(+2.60%)
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.