$21.36 -0.22 (%) Trinity Industries Inc - NYSE

Feb. 10, 2016 | 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
2/10/201621.6021.9221.2921.361,020,114
2/9/201621.3421.9321.3021.581,253,576
2/8/201621.6422.0621.2721.801,749,712
2/5/201622.4122.7122.0222.141,372,197
2/4/201621.4022.6421.3822.512,165,367
2/3/201621.4021.5120.4921.421,907,190
2/2/201621.0221.2020.6021.091,740,043
2/1/201621.1821.7220.8921.551,344,362
1/29/201620.6021.4420.4921.422,172,763
1/28/201620.8621.1820.3520.571,695,607
1/27/201620.5121.0320.3520.471,690,008
1/26/201620.0520.8319.8620.781,726,248
1/25/201620.0720.4319.6719.742,098,096
1/22/201620.1920.7419.8920.142,623,329
1/21/201619.0719.9618.9519.532,041,619
1/20/201618.2219.4617.5819.053,535,199
1/19/201620.1820.1818.5018.922,834,619
1/15/201619.2520.0519.1820.012,159,930
1/14/201620.2020.3019.3120.102,139,262
1/13/201620.8521.1919.8519.962,351,200
1/12/201621.3921.6019.9320.702,600,425
1/11/201621.5421.6720.6521.192,491,731
1/8/201622.3422.3421.3221.362,345,887
1/7/201622.5023.0221.6121.773,591,494
1/6/201622.9823.1922.6722.961,832,630
1/5/201624.3224.3623.2123.411,784,652
1/4/201623.5124.4223.4024.321,638,466
12/31/201523.9624.3223.8924.021,161,297
12/30/201524.4224.6023.8724.131,206,186
12/29/201524.6924.7623.9524.581,183,183
12/28/201525.2925.2924.3024.441,273,654
12/24/201525.3925.6825.2425.46742,705
12/23/201524.8925.4724.7425.431,937,631
12/22/201523.9524.7523.7124.492,170,896
12/21/201523.8824.1123.4023.621,789,604
12/18/201523.7823.9423.5023.504,279,288
12/17/201523.8424.0923.5623.812,138,523
12/16/201524.2824.6823.6023.951,875,006
12/15/201523.9024.5923.8724.111,813,235
12/14/201523.7423.9123.1523.812,190,207
12/11/201524.1224.3723.5323.691,649,680
12/10/201523.8524.4523.8424.381,754,891
12/9/201523.9924.7523.8023.861,775,490
12/8/201523.7924.3123.5124.011,979,399
12/7/201525.6925.6924.1924.342,778,764
12/4/201525.6926.0025.2525.781,310,914
12/3/201526.8827.1125.3625.751,858,164
12/2/201527.2227.5526.6426.841,404,298
12/1/201527.1227.3426.8627.271,100,686
11/30/201527.0427.4426.8027.151,463,233
11/27/201527.2227.3326.8026.98520,049
11/25/201526.9727.2126.5726.97749,045
11/24/201525.9927.0425.8126.931,292,450
11/23/201526.2926.6925.9626.041,396,644
11/20/201526.7426.9426.2526.291,223,504
11/19/201526.3526.6726.0226.621,130,931
11/18/201525.9526.5125.9426.271,740,909
11/17/201525.9726.2425.5425.671,556,632
11/16/201525.4926.0825.4025.901,319,482
11/13/201525.5426.1325.2925.532,038,360
11/12/201526.8626.9525.6325.633,466,217
11/11/201526.8827.3826.3527.251,945,766
11/10/201526.6727.0926.3126.841,410,694
11/9/201527.4427.4426.2426.762,323,925
11/6/201526.7227.5526.5127.441,479,798
11/5/201527.0627.3126.4726.921,297,785
11/4/201527.7927.9026.8127.072,191,971
11/3/201527.5028.2527.1827.862,233,855
11/2/201527.0527.7826.9027.472,238,243
10/30/201525.9527.2625.8327.072,181,306
10/29/201525.5326.4525.4525.752,026,570
10/28/201525.6626.1525.2325.882,423,497
10/27/201526.8126.8925.1725.373,107,250
10/26/201527.5528.0226.9327.012,813,592
10/23/201526.8130.3826.6527.588,903,416
10/22/201526.1926.5825.6326.132,630,827
10/21/201526.9426.9925.9325.951,884,898
10/20/201526.3127.2025.9426.871,519,563
10/19/201526.3926.5526.0126.451,794,864
10/16/201527.6427.6526.1526.582,452,468
10/15/201527.6527.7727.0927.701,768,454
10/14/201527.2028.0026.8827.721,800,415
10/13/201526.8227.8026.7027.081,944,384
10/12/201527.1727.3026.5227.131,682,618
10/9/201527.0227.4026.3727.172,178,701
10/8/201525.7927.0625.7126.983,593,070
10/7/201525.1826.0024.8525.832,934,743
10/6/201524.4925.3124.3524.942,223,926
10/5/201523.2824.7023.2624.552,382,809
10/2/201522.0023.0021.8222.981,871,103
10/1/201523.0423.2021.9622.372,856,755
9/30/201523.0823.3722.4122.672,920,592
9/29/201523.4323.6422.7422.902,192,324
9/28/201523.5623.7822.8323.322,947,534
9/25/201524.2624.3523.8624.091,806,211
9/24/201523.5024.4123.4024.072,414,432
9/23/201524.4624.5223.5523.962,495,501
9/22/201525.0425.0823.8924.294,770,789
9/21/201526.0526.1225.3525.452,815,747
9/18/201527.4327.6226.4226.502,395,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center