Skip to main content

Trinity Industries (NY: TRN )

30.66 -0.55 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 31.12 31.18 30.51 30.66 1,541,034 -0.55(-1.76%)
Jun 20, 2024 30.65 31.29 30.44 31.21 713,001 +0.60(+1.96%)
Jun 18, 2024 29.66 30.72 29.65 30.61 648,584 +1.01(+3.41%)
Jun 17, 2024 28.09 29.60 27.91 29.60 833,660 +1.50(+5.34%)
Jun 14, 2024 28.38 28.42 27.52 28.10 506,007 -0.77(-2.67%)
Jun 13, 2024 29.07 29.08 28.62 28.87 379,045 -0.33(-1.13%)
Jun 12, 2024 29.56 29.63 28.99 29.20 419,094 +0.41(+1.42%)
Jun 11, 2024 28.82 28.88 28.44 28.79 345,619 -0.37(-1.27%)
Jun 10, 2024 28.93 29.18 28.60 29.16 344,156 -0.13(-0.44%)
Jun 07, 2024 29.24 29.43 28.81 29.29 339,593 -0.34(-1.15%)
Jun 06, 2024 30.24 30.41 29.51 29.63 273,948 -0.73(-2.40%)
Jun 05, 2024 30.57 30.81 30.28 30.36 327,836 -0.07(-0.23%)
Jun 04, 2024 31.02 31.27 30.41 30.43 408,051 -0.81(-2.59%)
Jun 03, 2024 31.85 32.00 31.02 31.24 1,394,114 -0.21(-0.67%)
May 31, 2024 31.13 31.49 30.95 31.45 1,093,096 +0.35(+1.13%)
May 30, 2024 30.82 31.11 30.79 31.10 513,308 +0.60(+1.97%)
May 29, 2024 30.39 30.65 30.22 30.50 311,946 -0.26(-0.85%)
May 28, 2024 30.59 31.14 30.47 30.76 470,244 +0.34(+1.12%)
May 24, 2024 30.01 30.45 29.70 30.42 344,744 +0.70(+2.36%)
May 23, 2024 30.25 30.30 29.43 29.72 345,565 -0.49(-1.62%)
May 22, 2024 30.83 30.83 30.04 30.21 315,324 -0.73(-2.36%)
May 21, 2024 30.66 31.00 30.50 30.94 598,467 +0.19(+0.62%)
May 20, 2024 30.96 31.34 30.75 30.75 362,229 -0.29(-0.93%)
May 17, 2024 31.08 31.22 30.93 31.04 232,695 -0.04(-0.13%)
May 16, 2024 30.64 31.11 30.47 31.08 398,489 +0.34(+1.11%)
May 15, 2024 31.21 31.27 30.70 30.74 389,330 -0.16(-0.52%)
May 14, 2024 31.39 31.52 30.82 30.90 494,198 -0.09(-0.29%)
May 13, 2024 31.44 31.59 30.98 30.99 438,519 -0.25(-0.80%)
May 10, 2024 31.20 31.27 30.70 31.24 304,908 +0.18(+0.58%)
May 09, 2024 30.84 31.07 30.57 31.06 382,830 +0.39(+1.27%)
May 08, 2024 30.25 30.82 29.96 30.67 582,631 +0.10(+0.33%)
May 07, 2024 30.67 30.83 30.55 30.57 371,030 +0.06(+0.20%)
May 06, 2024 30.82 31.00 30.33 30.51 415,083 +0.07(+0.23%)
May 03, 2024 30.40 30.65 29.78 30.44 628,976 +0.39(+1.30%)
May 02, 2024 29.89 30.46 29.51 30.05 1,107,223 +0.50(+1.69%)
May 01, 2024 27.19 29.83 26.84 29.55 1,400,951 +3.53(+13.57%)
Apr 30, 2024 26.90 26.90 25.95 26.02 852,574 -1.04(-3.84%)
Apr 29, 2024 27.22 27.39 26.96 27.06 362,301 -0.08(-0.29%)
Apr 26, 2024 27.30 27.62 27.09 27.14 442,477 +0.03(+0.11%)
Apr 25, 2024 26.99 27.25 26.55 27.11 997,327 -0.07(-0.26%)
Apr 24, 2024 26.59 27.20 26.39 27.18 621,725 +0.42(+1.57%)
Apr 23, 2024 26.39 26.76 26.29 26.76 1,977,849 +0.33(+1.25%)
Apr 22, 2024 26.60 26.79 26.30 26.43 493,475 -0.11(-0.41%)
Apr 19, 2024 26.22 26.75 26.22 26.54 448,488 +0.29(+1.10%)
Apr 18, 2024 26.08 26.50 25.94 26.25 533,078 +0.36(+1.39%)
Apr 17, 2024 26.34 26.34 25.89 25.89 354,217 -0.24(-0.92%)
Apr 16, 2024 26.34 26.35 25.98 26.13 379,921 -0.44(-1.66%)
Apr 15, 2024 27.09 27.27 26.50 26.57 304,438 -0.29(-1.08%)
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%)
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.