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

Trinity Industries (NY: TRN )

37.14 +0.28 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 3.652 3.671 3.571 3.590 1,611,710 -0.05(-1.30%)
Apr 29, 2004 3.709 3.748 3.631 3.637 1,188,109 -0.08(-2.04%)
Apr 28, 2004 3.866 3.867 3.703 3.713 1,801,852 -0.16(-4.25%)
Apr 27, 2004 3.846 3.893 3.820 3.878 1,496,387 +0.03(+0.83%)
Apr 26, 2004 3.899 3.942 3.801 3.846 2,103,943 -0.07(-1.67%)
Apr 23, 2004 3.916 3.917 3.850 3.911 1,540,266 -0.00(-0.12%)
Apr 22, 2004 3.766 3.990 3.766 3.916 2,806,007 +0.15(+3.96%)
Apr 21, 2004 3.747 3.789 3.719 3.766 1,630,837 +0.01(+0.25%)
Apr 20, 2004 3.899 3.912 3.737 3.757 2,696,310 -0.15(-3.91%)
Apr 19, 2004 3.892 3.993 3.828 3.910 4,464,409 +0.01(+0.21%)
Apr 16, 2004 3.355 3.901 3.353 3.901 6,609,419 +0.55(+16.28%)
Apr 15, 2004 3.287 3.368 3.287 3.355 1,736,596 +0.07(+2.05%)
Apr 14, 2004 3.229 3.321 3.202 3.287 1,321,433 +0.06(+1.95%)
Apr 13, 2004 3.283 3.283 3.225 3.225 1,237,051 -0.05(-1.41%)
Apr 12, 2004 3.264 3.291 3.259 3.271 1,356,874 +0.01(+0.22%)
Apr 08, 2004 3.295 3.318 3.247 3.264 1,946,428 -0.02(-0.76%)
Apr 07, 2004 3.342 3.355 3.280 3.289 1,257,302 -0.07(-1.94%)
Apr 06, 2004 3.415 3.425 3.344 3.354 1,394,002 -0.06(-1.67%)
Apr 05, 2004 3.490 3.490 3.386 3.411 2,246,268 -0.08(-2.24%)
Apr 02, 2004 3.460 3.491 3.419 3.489 1,198,797 +0.08(+2.40%)
Apr 01, 2004 3.285 3.407 3.285 3.407 1,416,505 +0.11(+3.42%)
Mar 31, 2004 3.313 3.315 3.245 3.295 780,821 -0.03(-0.86%)
Mar 30, 2004 3.284 3.323 3.254 3.323 668,873 +0.03(+0.86%)
Mar 29, 2004 3.259 3.315 3.244 3.295 901,770 +0.06(+1.76%)
Mar 26, 2004 3.200 3.280 3.196 3.238 721,191 +0.03(+0.92%)
Mar 25, 2004 3.140 3.213 3.140 3.208 779,696 +0.09(+2.73%)
Mar 24, 2004 3.120 3.169 3.097 3.123 994,028 +0.00(+0.11%)
Mar 23, 2004 3.177 3.177 3.119 3.119 1,903,112 -0.06(-1.79%)
Mar 22, 2004 3.254 3.260 3.157 3.176 976,589 -0.08(-2.40%)
Mar 19, 2004 3.319 3.319 3.253 3.254 1,150,980 -0.07(-1.96%)
Mar 18, 2004 3.235 3.319 3.227 3.319 1,751,785 +0.08(+2.34%)
Mar 17, 2004 3.180 3.267 3.180 3.244 1,112,164 +0.07(+2.05%)
Mar 16, 2004 3.188 3.203 3.149 3.178 1,056,472 +0.03(+0.83%)
Mar 15, 2004 3.206 3.207 3.120 3.152 1,139,167 -0.05(-1.70%)
Mar 12, 2004 3.168 3.223 3.142 3.207 908,520 +0.04(+1.35%)
Mar 11, 2004 3.155 3.203 3.137 3.164 1,711,282 -0.02(-0.63%)
Mar 10, 2004 3.306 3.312 3.148 3.184 1,824,917 -0.13(-3.86%)
Mar 09, 2004 3.330 3.330 3.280 3.312 1,573,456 -0.02(-0.53%)
Mar 08, 2004 3.466 3.488 3.329 3.330 1,638,150 -0.14(-4.16%)
Mar 05, 2004 3.393 3.484 3.393 3.475 853,390 +0.05(+1.52%)
Mar 04, 2004 3.492 3.492 3.407 3.422 911,333 -0.03(-0.99%)
Mar 03, 2004 3.443 3.469 3.375 3.457 946,774 +0.01(+0.31%)
Mar 02, 2004 3.513 3.526 3.430 3.446 1,605,522 -0.07(-1.89%)
Mar 01, 2004 3.449 3.567 3.438 3.513 1,992,557 +0.06(+1.86%)
Feb 27, 2004 3.438 3.471 3.434 3.449 2,356,528 -0.00(-0.14%)
Feb 26, 2004 3.395 3.473 3.395 3.453 2,781,817 +0.09(+2.61%)
Feb 25, 2004 3.472 3.478 3.318 3.366 3,110,910 -0.11(-3.07%)
Feb 24, 2004 3.508 3.521 3.465 3.472 1,242,676 -0.04(-1.01%)
Feb 23, 2004 3.673 3.673 3.507 3.508 1,112,164 -0.15(-4.11%)
Feb 20, 2004 3.706 3.706 3.597 3.658 1,223,549 -0.04(-0.96%)
Feb 19, 2004 3.840 3.846 3.692 3.694 1,093,037 -0.12(-3.20%)
Feb 18, 2004 3.911 3.917 3.777 3.816 904,020 -0.11(-2.72%)
Feb 17, 2004 3.837 3.974 3.836 3.923 779,134 +0.11(+2.86%)
Feb 13, 2004 3.923 3.929 3.814 3.814 1,044,658 -0.09(-2.40%)
Feb 12, 2004 3.861 3.933 3.857 3.907 800,510 +0.04(+1.04%)
Feb 11, 2004 3.780 3.898 3.773 3.867 865,204 +0.09(+2.45%)
Feb 10, 2004 3.745 3.784 3.700 3.774 711,065 +0.04(+1.11%)
Feb 09, 2004 3.786 3.786 3.706 3.733 533,298 -0.04(-1.10%)
Feb 06, 2004 3.681 3.803 3.662 3.774 636,245 +0.11(+2.87%)
Feb 05, 2004 3.663 3.671 3.622 3.669 1,203,297 +0.02(+0.49%)
Feb 04, 2004 3.751 3.751 3.650 3.651 1,351,249 -0.10(-2.65%)
Feb 03, 2004 3.792 3.793 3.735 3.751 888,269 -0.05(-1.19%)
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.