$32.06 -4.07 (%) Trinity Industries Inc - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRN historical data

Date Open High Low Close Volume
11/26/201436.3336.5035.7536.131,506,826
11/25/201436.5236.8236.2136.361,927,764
11/24/201435.6036.5035.6036.453,291,424
11/21/201436.4436.8735.4235.483,066,110
11/20/201434.5235.3834.3535.001,927,357
11/19/201435.2935.4534.5634.751,981,969
11/18/201435.3535.8535.2935.292,189,491
11/17/201435.2135.6834.9135.471,901,984
11/14/201435.5836.0035.1735.312,085,200
11/13/201436.1036.5935.2535.541,990,401
11/12/201435.7036.5735.6036.061,834,107
11/11/201435.9936.3635.5835.981,921,832
11/10/201435.7036.2435.6736.022,658,389
11/7/201435.1735.9735.0535.703,335,809
11/6/201434.2635.0834.0235.052,510,571
11/5/201434.4934.7733.6134.123,824,452
11/4/201435.5735.7633.5533.914,541,669
11/3/201435.7035.8435.0335.173,948,676
10/31/201435.2235.7434.6435.713,877,976
10/30/201434.3634.9934.2034.513,831,719
10/29/201436.2936.3733.2334.348,981,880
10/28/201436.3337.5235.7537.076,008,882
10/27/201434.8035.2634.2835.083,269,428
10/24/201436.2536.4134.6635.544,867,562
10/23/201434.5737.3234.3436.467,185,257
10/22/201434.2634.4533.5634.025,661,810
10/21/201430.6534.6930.6434.2912,000,956
10/20/201436.0936.2531.2231.6312,863,887
10/17/201435.9537.4235.6736.085,608,046
10/16/201432.2735.4132.2634.856,736,919
10/15/201432.6733.4730.8733.159,178,116
10/14/201433.4334.4333.2133.686,965,760
10/13/201435.1136.0732.9533.106,342,079
10/10/201436.3736.5334.1935.177,413,833
10/9/201439.2539.4237.1237.144,232,655
10/8/201439.4539.6336.8139.607,175,342
10/7/201440.7340.7539.2739.495,261,550
10/6/201441.5542.0840.6241.183,572,699
10/3/201442.0042.2841.1741.414,342,833
10/2/201442.8943.7140.5941.539,349,714
10/1/201446.6146.6742.1643.1211,309,860
9/30/201447.6347.6346.4746.722,163,771
9/29/201447.0647.5146.5447.311,769,765
9/26/201447.8748.4647.7847.863,092,634
9/25/201447.9348.2747.0947.933,370,354
9/24/201447.5748.3646.8848.142,455,909
9/23/201448.1048.1647.3947.532,541,999
9/22/201450.1150.1447.8348.423,814,279
9/19/201450.6250.7749.8550.304,238,906
9/18/201449.0950.0349.0650.033,185,204
9/17/201448.3149.5048.3148.762,890,223
9/16/201446.5348.2446.5248.123,070,917
9/15/201447.3747.4446.0146.722,024,274
9/12/201447.8148.1247.1647.391,749,699
9/11/201447.2047.9746.9547.871,912,676
9/10/201447.9948.2046.5747.232,915,371
9/9/201448.5548.8947.7147.902,493,610
9/8/201448.5248.7848.1948.611,775,405
9/5/201448.6048.7147.6448.491,957,446
9/4/201449.3149.6248.4748.722,117,624
9/3/201450.0150.4349.1149.312,427,584
9/2/201448.3849.6648.3849.663,186,107
8/29/201448.3448.5848.0848.381,501,394
8/28/201448.3548.4447.1248.012,639,410
8/27/201448.7048.9148.1448.731,572,293
8/26/201448.7448.8348.3648.451,914,975
8/25/201448.8649.1748.3048.552,444,082
8/22/201447.5348.6547.1248.182,416,751
8/21/201447.5147.8446.8647.532,559,597
8/20/201446.2047.4446.1847.262,785,115
8/19/201445.8147.4945.6246.174,158,445
8/18/201444.5545.3644.2945.362,567,000
8/15/201444.2844.4443.5744.081,802,867
8/14/201444.0044.2443.8444.162,064,663
8/13/201442.9443.9742.9043.732,581,370
8/12/201443.1843.5542.1542.502,235,477
8/11/201442.8943.7842.8743.341,957,932
8/8/201441.4742.5741.0542.522,148,322
8/7/201442.1342.3941.3641.561,991,656
8/6/201442.5542.5941.5241.753,496,186
8/5/201443.5243.7342.8543.342,733,340
8/4/201443.9544.1443.3843.832,354,216
8/1/201443.5544.1643.2943.933,238,820
7/31/201445.0445.0442.6743.644,569,818
7/30/201447.8347.8345.0045.724,862,025
7/29/201444.9545.3944.3145.023,162,623
7/28/201445.4445.6944.5145.032,321,426
7/25/201445.1645.7045.0345.352,135,452
7/24/201445.2545.7244.6345.482,425,854
7/23/201445.3346.2944.9445.124,876,657
7/22/201444.8245.3344.7845.022,055,378
7/21/201444.6344.7043.2744.492,897,116
7/18/201443.5245.2343.1844.982,313,726
7/17/201443.9144.3843.3043.461,276,244
7/16/201444.7044.7043.5444.182,231,334
7/15/201444.7444.8043.9244.441,524,101
7/14/201444.6445.0044.5744.721,855,189
7/11/201444.0844.4443.8044.341,289,699
7/10/201443.6244.4243.4344.131,928,968
7/9/201444.0444.7044.0144.531,316,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center