$26.13 -0.86 (%) Trinity Industries Inc - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRN historical data

Date Open High Low Close Volume
8/31/201526.5527.3326.2626.991,756,017
8/28/201525.7626.9425.7426.752,021,449
8/27/201524.7626.0724.7625.802,255,546
8/26/201524.1724.4923.5424.412,503,328
8/25/201524.9525.0323.4823.503,665,338
8/24/201523.5525.4221.7923.653,111,607
8/21/201525.6325.9025.1025.122,053,449
8/20/201527.1127.2025.8625.922,941,498
8/19/201527.7727.9927.2827.582,161,874
8/18/201528.2828.5628.0228.071,605,478
8/17/201528.1528.6527.7328.321,271,001
8/14/201527.9828.4927.9128.401,452,467
8/13/201528.2628.3627.7328.011,027,568
8/12/201527.9428.3427.3928.311,615,628
8/11/201527.9628.3027.2828.261,831,846
8/10/201527.1828.7227.0128.352,679,601
8/7/201527.5728.0026.8126.822,366,011
8/6/201527.5927.9126.9627.692,353,204
8/5/201528.3828.6727.6127.671,572,731
8/4/201528.3428.9427.7728.002,106,835
8/3/201529.1829.2128.0328.182,562,623
7/31/201529.7629.8729.2229.262,609,451
7/30/201529.5529.8429.3029.672,880,592
7/29/201528.5029.9028.4229.792,704,909
7/28/201528.6028.8528.1728.421,838,960
7/27/201527.1128.5926.9628.313,157,165
7/24/201527.0029.1527.0027.336,399,958
7/23/201526.0826.3025.2725.973,212,932
7/22/201526.1026.3625.7026.132,944,048
7/21/201525.7426.4225.7326.292,301,541
7/20/201525.9626.0125.7425.772,971,893
7/17/201526.2126.3825.7825.831,792,222
7/16/201526.0026.4225.7826.181,902,722
7/15/201525.7025.9925.6725.812,305,003
7/14/201525.6525.9225.5125.791,520,626
7/13/201525.5325.9925.4125.821,800,442
7/10/201525.5325.8125.1225.482,046,284
7/9/201524.8925.4524.8925.181,904,161
7/8/201525.0025.3324.1324.392,235,070
7/7/201525.2425.4024.1625.342,908,525
7/6/201525.5125.9625.0625.302,072,875
7/2/201526.2526.6925.7025.792,294,414
7/1/201526.0926.6825.7326.303,323,730
6/30/201527.2427.3626.3226.432,364,228
6/29/201526.9027.4326.6026.862,531,547
6/26/201528.0828.3527.2127.245,909,926
6/25/201529.5229.5928.0728.093,677,568
6/24/201530.3330.5629.5529.591,856,283
6/23/201529.4630.6329.4030.331,875,651
6/22/201529.7929.8829.3829.432,140,769
6/19/201529.6030.1529.4929.522,013,279
6/18/201529.4130.1529.2429.701,845,832
6/17/201529.3129.7529.1729.361,657,775
6/16/201529.8430.0929.0629.192,395,467
6/15/201529.8430.3129.5630.011,573,396
6/12/201529.9330.5329.8530.201,452,573
6/11/201529.6730.2229.6330.052,605,612
6/10/201528.9530.5828.9229.603,751,659
6/9/201530.1030.1129.0529.233,678,194
6/8/201530.6830.6829.9330.041,844,411
6/5/201530.1931.0330.0130.691,638,851
6/4/201530.3630.6330.2030.371,567,597
6/3/201530.5431.0630.4030.702,303,386
6/2/201529.5630.7129.5630.381,899,473
6/1/201530.0430.2929.5429.713,512,542
5/29/201530.1030.3029.9129.991,561,344
5/28/201530.5430.5729.9030.141,572,930
5/27/201530.3130.8530.1430.751,528,744
5/26/201531.3031.4630.0730.192,254,693
5/22/201531.3731.7731.2831.421,331,872
5/21/201530.9931.8030.9031.371,500,735
5/20/201530.7731.1130.5230.882,052,397
5/19/201531.0531.0530.4530.711,472,240
5/18/201530.5131.2330.4331.131,545,602
5/15/201530.5130.9330.2530.751,415,620
5/14/201531.0531.1030.4830.562,024,730
5/13/201530.7931.2730.6630.902,264,478
5/12/201530.6330.7430.1630.452,095,353
5/11/201530.3730.8730.2730.752,753,705
5/8/201530.2630.6229.9230.372,573,207
5/7/201529.5230.4629.3529.963,756,995
5/6/201529.2529.3028.6829.002,093,468
5/5/201528.8729.7228.8729.063,602,164
5/4/201529.0829.4128.6528.663,569,871
5/1/201527.2129.1727.2028.965,703,267
4/30/201527.5027.7326.7227.094,172,780
4/29/201528.1128.5927.9128.073,700,916
4/28/201528.1328.3927.5028.214,185,808
4/27/201528.7629.3127.9628.135,672,215
4/24/201532.5632.6628.6028.7013,561,720
4/23/201532.6533.6731.5533.365,398,679
4/22/201535.0035.1932.5932.828,798,794
4/21/201536.8236.8236.0136.251,833,854
4/20/201535.9036.8035.8236.552,562,329
4/17/201535.8636.0835.2035.722,552,682
4/16/201536.7336.7535.9236.271,877,514
4/15/201536.3037.1536.0036.802,112,178
4/14/201535.4936.0035.3035.92856,800
4/13/201535.7736.0235.5235.751,018,411
4/10/201535.9636.0035.6235.821,790,795
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!