Trinity Industries (NY: TRN )

27.85 -0.19 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.12 28.22 27.72 27.85 640,778 -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%)
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%)
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.