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

Trinity Industries (NY: TRN )

34.30 +0.17 (+0.50%)
Streaming Delayed Price Updated: 3:24 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 (%)
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%)
Sep 03, 2002 2.148 2.148 2.052 2.067 1,357,109 -0.10(-4.58%)
Aug 30, 2002 2.128 2.215 2.128 2.166 714,561 +0.03(+1.51%)
Aug 29, 2002 2.126 2.163 2.120 2.134 683,858 +0.01(+0.39%)
Aug 28, 2002 2.144 2.185 2.108 2.126 844,076 -0.04(-1.66%)
Aug 27, 2002 2.199 2.220 2.162 2.162 661,528 -0.03(-1.31%)
Aug 26, 2002 2.138 2.197 2.130 2.190 706,188 +0.03(+1.33%)
Aug 23, 2002 2.185 2.208 2.162 2.162 688,324 -0.04(-1.74%)
Aug 22, 2002 2.185 2.232 2.177 2.200 1,410,701 -0.02(-0.70%)
Aug 21, 2002 2.199 2.267 2.170 2.215 600,678 +0.02(+0.82%)
Aug 20, 2002 2.197 2.208 2.163 2.197 673,809 +0.02(+1.10%)
Aug 16, 2002 2.169 2.185 2.140 2.173 687,207 +0.00(+0.11%)
Aug 15, 2002 2.191 2.191 2.120 2.171 1,291,235 -0.02(-0.93%)
Aug 14, 2002 2.138 2.191 2.102 2.191 1,039,464 +0.04(+1.94%)
Aug 13, 2002 2.191 2.219 2.150 2.150 975,823 -0.05(-2.17%)
Aug 12, 2002 2.172 2.209 2.136 2.197 762,013 +0.01(+0.33%)
Aug 07, 2002 2.146 2.200 2.140 2.190 701,722 +0.06(+2.63%)
Aug 06, 2002 2.091 2.183 2.091 2.134 1,027,182 +0.06(+2.88%)
Aug 05, 2002 2.151 2.184 2.072 2.074 334,950 -0.08(-3.55%)
Aug 02, 2002 2.163 2.203 2.114 2.151 3,142,955 -0.01(-0.50%)
Aug 01, 2002 2.165 2.183 2.107 2.162 2,398,806 -0.00(-0.17%)
Jul 31, 2002 2.226 2.226 2.165 2.165 1,558,638 -0.09(-4.17%)
Jul 30, 2002 2.253 2.301 2.132 2.259 1,436,381 +0.01(+0.26%)
Jul 29, 2002 2.138 2.267 2.138 2.253 1,205,823 +0.13(+6.25%)
Jul 26, 2002 2.150 2.162 2.091 2.121 1,243,226 -0.03(-1.33%)
Jul 25, 2002 2.203 2.203 2.067 2.150 2,860,480 -0.04(-1.91%)
Jul 24, 2002 2.058 2.201 1.994 2.191 2,092,884 +0.12(+5.89%)
Jul 23, 2002 2.163 2.178 2.061 2.070 1,848,928 -0.09(-4.31%)
Jul 22, 2002 2.162 2.222 2.130 2.163 1,880,749 +0.00(+0.00%)
Jul 19, 2002 2.209 2.233 2.162 2.163 1,657,448 -0.12(-5.38%)
Jul 17, 2002 2.267 2.336 2.267 2.286 1,854,511 -0.10(-4.11%)
Jul 12, 2002 2.400 2.425 2.354 2.384 2,039,292 -0.03(-1.19%)
Jul 11, 2002 2.319 2.412 2.262 2.412 1,917,593 +0.07(+3.06%)
Jul 10, 2002 2.365 2.398 2.305 2.341 1,016,575 -0.02(-0.96%)
Jul 09, 2002 2.388 2.435 2.359 2.363 1,563,104 -0.03(-1.44%)
Jul 08, 2002 2.398 2.398 2.398 2.398 1,357,667 +0.00(+0.00%)
Jul 05, 2002 2.342 2.419 2.342 2.398 817,838 +0.07(+2.92%)
Jul 04, 2002 2.419 2.421 2.326 2.330 1,280,628 +0.00(+0.00%)
Jul 03, 2002 2.419 2.421 2.326 2.330 1,270,022 -0.09(-3.70%)
Jul 02, 2002 2.448 2.454 2.387 2.419 2,375,918 -0.02(-0.93%)
Jul 01, 2002 2.476 2.516 2.436 2.442 1,016,017 -0.03(-1.30%)
Jun 28, 2002 2.502 2.575 2.474 2.474 1,712,715 -0.03(-1.10%)
Jun 27, 2002 2.516 2.552 2.460 2.502 1,673,079 -0.01(-0.52%)
Jun 26, 2002 2.400 2.533 2.384 2.515 2,991,111 +0.10(+4.26%)
Jun 25, 2002 2.388 2.442 2.388 2.412 3,410,916 +0.04(+1.66%)
Jun 21, 2002 2.370 2.388 2.359 2.373 2,934,169 +0.03(+1.38%)
Jun 20, 2002 2.305 2.369 2.305 2.341 2,236,355 +0.05(+2.08%)
Jun 19, 2002 2.323 2.360 2.293 2.293 1,992,399 -0.06(-2.54%)
Jun 18, 2002 2.283 2.363 2.283 2.353 2,678,490 +0.07(+3.09%)
Jun 17, 2002 2.255 2.296 2.227 2.282 2,772,835 +0.06(+2.63%)
Jun 14, 2002 2.162 2.224 2.146 2.224 2,800,747 +0.04(+1.69%)
Jun 12, 2002 2.173 2.188 2.138 2.187 1,330,871 +0.01(+0.27%)
Jun 11, 2002 2.214 2.265 2.173 2.181 1,995,190 -0.05(-2.30%)
Jun 10, 2002 2.197 2.242 2.197 2.232 1,976,210 +0.02(+1.03%)
Jun 07, 2002 2.185 2.230 2.150 2.209 2,215,700 +0.01(+0.54%)
Jun 06, 2002 2.233 2.251 2.177 2.197 1,057,328 -0.05(-2.08%)
Jun 05, 2002 2.209 2.244 2.208 2.244 3,839,095 +0.00(+0.21%)
May 31, 2002 2.273 2.294 2.239 2.239 2,419,461 -0.04(-1.73%)
May 29, 2002 2.293 2.293 2.238 2.279 2,356,379 -0.01(-0.62%)
May 28, 2002 2.317 2.319 2.273 2.293 1,010,993 -0.03(-1.08%)
May 27, 2002 2.353 2.379 2.316 2.318 1,340,361 +0.00(+0.00%)
May 24, 2002 2.353 2.379 2.316 2.318 1,328,080 -0.04(-1.72%)
May 23, 2002 2.281 2.359 2.281 2.359 1,819,899 +0.10(+4.22%)
May 22, 2002 2.304 2.304 2.221 2.263 4,047,323 -0.04(-1.76%)
May 21, 2002 2.347 2.349 2.293 2.304 1,840,555 -0.05(-2.23%)
May 20, 2002 2.394 2.396 2.329 2.356 1,870,700 -0.05(-1.99%)
May 17, 2002 2.387 2.466 2.387 2.404 2,047,666 +0.02(+0.75%)
May 16, 2002 2.209 2.419 2.148 2.386 24,663,550 -0.26(-9.88%)
May 15, 2002 2.594 2.654 2.585 2.648 2,451,282 +0.05(+2.07%)
May 14, 2002 2.562 2.608 2.562 2.594 1,846,695 +0.03(+1.26%)
May 13, 2002 2.508 2.569 2.495 2.562 2,838,708 +0.05(+1.85%)
May 10, 2002 2.581 2.591 2.496 2.515 2,690,772 -0.08(-2.99%)
May 09, 2002 2.587 2.643 2.460 2.593 3,302,057 -0.01(-0.23%)
May 08, 2002 2.688 2.689 2.585 2.599 7,089,793 -0.10(-3.84%)
May 07, 2002 2.747 2.747 2.692 2.702 927,813 -0.05(-1.65%)
May 06, 2002 2.782 2.805 2.747 2.748 901,017 -0.04(-1.50%)
May 03, 2002 2.747 2.790 2.700 2.790 1,242,109 +0.04(+1.57%)
May 02, 2002 2.747 2.749 2.714 2.747 1,845,579 +0.00(+0.00%)
May 01, 2002 2.806 2.806 2.728 2.747 2,337,398 -0.06(-2.13%)
Apr 30, 2002 2.742 2.857 2.742 2.806 1,797,011 +0.07(+2.40%)
Apr 29, 2002 2.782 2.790 2.723 2.741 1,006,527 -0.05(-1.92%)
Apr 26, 2002 2.806 2.812 2.745 2.794 1,842,788 -0.06(-2.17%)
Apr 25, 2002 2.853 2.857 2.830 2.857 1,613,346 +0.02(+0.76%)
Apr 24, 2002 2.848 2.898 2.828 2.835 909,391 -0.02(-0.54%)
Apr 23, 2002 2.828 2.865 2.825 2.851 518,615 +0.01(+0.38%)
Apr 22, 2002 2.860 2.872 2.818 2.840 614,076 -0.02(-0.67%)
Apr 19, 2002 2.860 2.864 2.852 2.859 646,455 -0.01(-0.29%)
Apr 18, 2002 2.926 2.926 2.834 2.867 1,591,574 -0.06(-2.00%)
Apr 17, 2002 2.948 2.950 2.895 2.926 1,114,269 -0.03(-1.01%)
Apr 16, 2002 2.938 2.960 2.908 2.956 996,478 +0.03(+0.98%)
Apr 15, 2002 3.036 3.037 2.923 2.927 767,037 -0.12(-3.81%)
Apr 12, 2002 2.933 3.054 2.933 3.043 1,085,240 +0.11(+3.75%)
Apr 11, 2002 3.024 3.031 2.916 2.933 907,716 -0.10(-3.27%)
Apr 10, 2002 2.951 3.067 2.951 3.032 3,466,741 +0.07(+2.34%)
Apr 09, 2002 2.943 2.972 2.933 2.963 1,396,745 +0.01(+0.45%)
Apr 08, 2002 2.950 2.984 2.914 2.950 1,539,099 -0.01(-0.28%)
Apr 05, 2002 2.926 2.989 2.926 2.958 1,057,328 +0.04(+1.23%)
Apr 04, 2002 2.877 2.922 2.873 2.922 6,236,785 +0.03(+1.16%)
Apr 03, 2002 2.876 2.891 2.866 2.889 946,236 +0.00(+0.17%)
Apr 02, 2002 2.884 2.904 2.877 2.884 1,789,195 -0.01(-0.41%)
Apr 01, 2002 2.891 2.902 2.866 2.896 1,043,371 -0.01(-0.25%)
Mar 29, 2002 2.914 2.926 2.890 2.903 2,034,268 +0.00(+0.00%)
Mar 28, 2002 2.914 2.926 2.890 2.903 2,034,268 -0.02(-0.78%)
Mar 27, 2002 2.884 2.950 2.876 2.926 1,796,453 +0.06(+2.08%)
Mar 26, 2002 2.829 2.866 2.829 2.866 804,998 +0.04(+1.27%)
Mar 25, 2002 2.851 2.851 2.827 2.830 1,093,614 -0.02(-0.71%)
Mar 22, 2002 2.864 2.878 2.834 2.851 1,444,196 -0.02(-0.54%)
Mar 21, 2002 2.842 2.866 2.820 2.866 2,870,529 +0.01(+0.42%)
Mar 20, 2002 2.895 2.896 2.854 2.854 1,242,667 -0.05(-1.65%)
Mar 19, 2002 2.848 2.934 2.836 2.902 3,203,246 +0.05(+1.89%)
Mar 18, 2002 2.852 2.857 2.787 2.848 2,433,418 -0.00(-0.13%)
Mar 15, 2002 2.806 2.873 2.756 2.852 3,686,692 +0.04(+1.40%)
Mar 14, 2002 2.711 2.852 2.711 2.812 4,705,501 +0.10(+3.56%)
Mar 13, 2002 2.775 2.775 2.702 2.716 2,532,786 -0.06(-2.15%)
Mar 12, 2002 2.777 2.778 2.750 2.775 2,454,073 -0.00(-0.13%)
Mar 11, 2002 2.792 2.794 2.753 2.779 2,598,660 -0.01(-0.51%)
Mar 08, 2002 2.729 2.793 2.711 2.793 3,936,231 +0.07(+2.50%)
Mar 07, 2002 2.687 2.725 2.664 2.725 2,622,665 +0.04(+1.42%)
Mar 06, 2002 2.645 2.718 2.639 2.687 2,720,917 +0.02(+0.85%)
Mar 05, 2002 2.688 2.731 2.650 2.664 3,865,333 -0.02(-0.89%)
Mar 04, 2002 2.627 2.693 2.621 2.688 3,406,450 +0.06(+2.32%)
Mar 01, 2002 2.619 2.637 2.597 2.627 1,171,769 +0.01(+0.32%)
Feb 28, 2002 2.621 2.649 2.606 2.619 1,400,094 -0.02(-0.77%)
Feb 27, 2002 2.642 2.657 2.627 2.639 979,731 -0.00(-0.05%)
Feb 26, 2002 2.639 2.663 2.632 2.640 4,410,186 +0.00(+0.05%)
Feb 25, 2002 2.682 2.682 2.631 2.639 1,337,570 -0.02(-0.72%)
Feb 22, 2002 2.657 2.671 2.638 2.658 1,830,506 +0.00(+0.09%)
Feb 21, 2002 2.663 2.675 2.651 2.656 1,948,297 -0.01(-0.27%)
Feb 20, 2002 2.664 2.664 2.624 2.663 3,261,863 -0.00(-0.04%)
Feb 19, 2002 2.705 2.706 2.656 2.664 1,279,512 -0.04(-1.50%)
Feb 18, 2002 2.713 2.723 2.693 2.705 549,877 +0.00(+0.00%)
Feb 15, 2002 2.713 2.723 2.693 2.705 549,319 -0.01(-0.26%)
Feb 14, 2002 2.705 2.732 2.691 2.712 787,692 -0.02(-0.61%)
Feb 13, 2002 2.663 2.729 2.662 2.729 951,260 +0.07(+2.51%)
Feb 12, 2002 2.723 2.723 2.661 2.662 1,325,847 -0.06(-2.24%)
Feb 11, 2002 2.734 2.767 2.720 2.723 780,993 -0.01(-0.39%)
Feb 08, 2002 2.711 2.747 2.711 2.734 813,930 +0.02(+0.66%)
Feb 07, 2002 2.747 2.761 2.700 2.716 967,449 -0.03(-1.13%)
Feb 06, 2002 2.747 2.785 2.741 2.747 680,508 -0.01(-0.22%)
Feb 05, 2002 2.749 2.773 2.730 2.753 773,178 +0.00(+0.13%)
Feb 04, 2002 2.811 2.811 2.747 2.749 599,562 -0.06(-2.21%)
Feb 01, 2002 2.827 2.891 2.811 2.811 895,993 -0.01(-0.51%)
Jan 31, 2002 2.841 2.855 2.806 2.825 1,264,997 -0.01(-0.50%)
Jan 30, 2002 2.815 2.841 2.806 2.840 811,697 +0.03(+0.89%)
Jan 29, 2002 2.878 2.878 2.814 2.815 510,800 -0.06(-2.24%)
Jan 28, 2002 2.884 2.926 2.854 2.879 952,377 -0.00(-0.17%)
Jan 25, 2002 2.854 2.925 2.854 2.884 1,390,046 +0.03(+1.09%)
Jan 24, 2002 2.866 2.901 2.846 2.853 4,131,060 -0.02(-0.79%)
Jan 23, 2002 2.818 2.876 2.797 2.876 907,158 +0.04(+1.39%)
Jan 22, 2002 2.821 2.866 2.821 2.836 734,100 +0.02(+0.81%)
Jan 21, 2002 2.890 2.908 2.809 2.814 1,071,284 +0.00(+0.00%)
Jan 18, 2002 2.890 2.908 2.809 2.814 1,059,561 -0.06(-2.12%)
Jan 17, 2002 2.842 2.888 2.842 2.874 1,200,798 +0.03(+1.22%)
Jan 16, 2002 2.903 2.903 2.836 2.840 749,173 -0.05(-1.57%)
Jan 15, 2002 2.932 2.963 2.874 2.885 669,901 -0.05(-1.59%)
Jan 14, 2002 2.988 3.027 2.927 2.932 750,848 -0.04(-1.48%)
Jan 11, 2002 3.018 3.052 2.975 2.976 616,867 -0.06(-2.08%)
Jan 10, 2002 3.007 3.086 3.003 3.039 935,071 -0.21(-6.33%)
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.