Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.400 2.400 2.324 2.332 238,373 -0.06(-2.35%)
Nov 27, 2002 2.269 2.406 2.267 2.388 1,754,584 +0.12(+5.32%)
Nov 26, 2002 2.282 2.302 2.257 2.268 1,612,788 -0.01(-0.63%)
Nov 25, 2002 2.333 2.355 2.270 2.282 1,666,938 -0.05(-2.20%)
Nov 22, 2002 2.382 2.382 2.332 2.333 683,858 -0.05(-1.96%)
Nov 21, 2002 2.255 2.386 2.252 2.380 1,094,731 +0.13(+5.73%)
Nov 20, 2002 2.242 2.269 2.238 2.251 560,484 +0.01(+0.43%)
Nov 19, 2002 2.251 2.289 2.231 2.242 587,280 -0.01(-0.42%)
Nov 18, 2002 2.258 2.274 2.196 2.251 1,051,187 -0.01(-0.32%)
Nov 15, 2002 2.197 2.258 2.194 2.258 775,969 +0.06(+2.77%)
Nov 14, 2002 2.167 2.209 2.165 2.197 933,396 +0.04(+1.94%)
Nov 13, 2002 2.162 2.171 2.105 2.156 1,037,231 -0.00(-0.17%)
Nov 12, 2002 2.130 2.210 2.130 2.159 937,862 +0.04(+2.03%)
Nov 11, 2002 2.245 2.259 2.108 2.116 1,914,802 -0.13(-5.74%)
Nov 08, 2002 2.197 2.279 2.195 2.245 1,870,142 +0.03(+1.35%)
Nov 07, 2002 2.084 2.215 2.065 2.215 2,711,427 +0.06(+2.77%)
Nov 06, 2002 2.048 2.162 2.042 2.156 1,650,191 +0.11(+5.37%)
Nov 05, 2002 2.090 2.090 2.037 2.046 897,668 -0.01(-0.70%)
Nov 04, 2002 2.070 2.080 2.036 2.060 1,513,419 +0.02(+1.11%)
Nov 01, 2002 1.876 2.058 1.845 2.037 1,729,463 +0.16(+8.66%)
Oct 31, 2002 1.884 1.904 1.867 1.875 1,520,677 +0.02(+1.10%)
Oct 30, 2002 1.816 1.865 1.815 1.855 2,464,680 +0.04(+2.31%)
Oct 29, 2002 1.791 1.825 1.779 1.813 2,106,282 +0.03(+1.61%)
Oct 28, 2002 1.808 1.828 1.783 1.784 1,225,920 -0.02(-1.32%)
Oct 25, 2002 1.807 1.809 1.779 1.808 1,114,269 +0.03(+1.41%)
Oct 24, 2002 1.839 1.840 1.779 1.783 1,392,279 -0.04(-2.42%)
Oct 23, 2002 1.800 1.851 1.779 1.827 1,933,783 +0.01(+0.66%)
Oct 22, 2002 1.845 1.847 1.810 1.815 702,838 -0.04(-2.25%)
Oct 21, 2002 1.849 1.865 1.806 1.857 760,896 +0.02(+0.97%)
Oct 18, 2002 1.827 1.865 1.809 1.839 1,173,444 -0.01(-0.64%)
Oct 17, 2002 1.809 1.851 1.809 1.851 804,440 +0.07(+3.82%)
Oct 16, 2002 1.851 1.851 1.745 1.783 3,195,989 -0.10(-5.21%)
Oct 15, 2002 1.857 1.881 1.846 1.881 1,667,497 +0.04(+2.14%)
Oct 14, 2002 1.846 1.861 1.827 1.841 1,160,604 -0.01(-0.64%)
Oct 11, 2002 1.833 1.863 1.809 1.853 1,698,200 +0.04(+2.44%)
Oct 10, 2002 1.782 1.809 1.779 1.809 1,446,987 +0.02(+1.00%)
Oct 09, 2002 1.828 1.828 1.755 1.791 1,091,381 -0.04(-2.41%)
Oct 08, 2002 1.840 1.863 1.736 1.835 1,885,773 -0.02(-0.90%)
Oct 07, 2002 1.923 1.937 1.851 1.852 1,029,973 -0.08(-4.20%)
Oct 04, 2002 2.006 2.006 1.927 1.933 1,299,051 -0.07(-3.63%)
Oct 03, 2002 1.987 2.042 1.986 2.006 955,168 +0.02(+1.02%)
Oct 02, 2002 2.070 2.082 1.985 1.986 1,032,206 -0.10(-4.59%)
Oct 01, 2002 1.974 2.082 1.974 2.082 1,139,949 +0.12(+5.89%)
Sep 30, 2002 1.996 1.997 1.941 1.966 1,858,419 -0.03(-1.44%)
Sep 27, 2002 2.036 2.039 1.990 1.994 1,343,711 -0.05(-2.34%)
Sep 26, 2002 2.042 2.080 2.034 2.042 1,347,060 +0.01(+0.59%)
Sep 25, 2002 2.031 2.056 2.015 2.030 887,619 +0.02(+0.83%)
Sep 24, 2002 2.030 2.036 1.947 2.013 1,048,396 -0.05(-2.26%)
Sep 23, 2002 2.126 2.144 2.056 2.060 1,722,764 -0.07(-3.09%)
Sep 20, 2002 2.104 2.127 2.091 2.126 1,005,410 +0.02(+1.02%)
Sep 19, 2002 2.119 2.124 2.103 2.104 1,395,628 -0.01(-0.62%)
Sep 18, 2002 2.109 2.138 2.097 2.117 1,056,211 +0.00(+0.23%)
Sep 17, 2002 2.147 2.147 2.091 2.113 1,382,788 -0.02(-0.79%)
Sep 16, 2002 2.138 2.152 2.110 2.129 379,611 -0.01(-0.39%)
Sep 13, 2002 2.119 2.138 2.084 2.138 1,294,026 +0.02(+0.73%)
Sep 12, 2002 2.132 2.141 2.108 2.122 530,338 -0.02(-0.84%)
Sep 11, 2002 2.126 2.160 2.126 2.140 439,902 +0.02(+0.96%)
Sep 10, 2002 2.126 2.130 2.087 2.120 689,440 +0.00(+0.00%)
Sep 09, 2002 2.114 2.126 2.070 2.120 1,424,657 +0.00(+0.17%)
Sep 06, 2002 2.056 2.122 2.056 2.116 743,032 +0.06(+2.90%)
Sep 05, 2002 2.113 2.113 2.036 2.056 921,114 -0.06(-2.82%)
Sep 04, 2002 2.074 2.130 2.056 2.116 769,828 +0.05(+2.37%)
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.