$26.47 -0.60 (%) Trinity Industries Inc - NYSE

Jan. 30, 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
1/30/201526.7026.8726.1226.472,321,794
1/29/201526.6527.0925.9227.072,623,923
1/28/201528.0928.0926.5526.651,942,227
1/27/201527.2828.0126.8327.872,212,308
1/26/201526.5327.9026.3627.864,204,570
1/23/201526.4026.8726.1326.161,914,603
1/22/201526.3226.6026.1226.402,227,061
1/21/201525.1826.2625.1125.911,918,885
1/20/201525.7126.1224.9425.211,938,861
1/16/201524.6725.5624.5625.542,546,164
1/15/201525.2925.7424.7324.771,999,936
1/14/201524.8025.3024.4125.102,806,356
1/13/201525.8926.4625.0125.563,083,700
1/12/201526.8826.9925.5625.932,388,134
1/9/201527.2327.5526.8126.883,256,492
1/8/201527.1327.3526.7427.202,579,401
1/7/201527.6427.9426.6626.832,398,901
1/6/201527.1527.2925.6726.556,084,886
1/5/201527.9627.9926.8727.143,637,622
1/2/201528.3628.7727.6628.281,591,261
12/31/201428.2828.5927.7628.013,864,658
12/30/201428.9229.0228.0528.152,468,892
12/29/201428.8129.5728.8029.024,631,554
12/26/201428.7029.2328.5728.931,642,891
12/24/201428.3128.6028.0128.451,226,353
12/23/201427.5528.5027.5528.382,028,449
12/22/201427.8828.0527.0527.662,285,919
12/19/201428.1028.3427.5227.923,909,483
12/18/201428.6429.1127.9228.403,208,062
12/17/201426.8928.4226.5728.133,612,222
12/16/201426.1727.7826.1026.873,273,726
12/15/201427.2427.5326.4526.573,000,282
12/12/201427.2827.7726.6526.993,201,227
12/11/201428.1728.8227.6127.863,501,927
12/10/201429.2629.3627.7527.924,175,467
12/9/201429.3529.9229.1929.813,128,186
12/8/201431.4331.4429.6730.103,960,090
12/5/201431.8332.0631.1831.653,071,224
12/4/201431.6031.8731.3131.612,127,953
12/3/201431.1632.0530.9831.742,705,657
12/2/201430.6831.4430.5631.123,261,583
12/1/201431.8331.8628.7030.488,104,630
11/28/201435.9035.9630.3132.065,204,203
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center