$28.18 +0.12 (%) Trinity Industries Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRN historical data

Date Open High Low Close Volume
12/2/201627.8228.3027.8228.181,665,106
12/1/201628.0328.3627.8728.062,146,708
11/30/201627.3528.1427.3527.791,905,318
11/29/201627.1027.3126.8626.961,230,485
11/28/201627.2727.4826.7227.302,016,919
11/25/201627.3227.4427.2027.37597,961
11/23/201626.4927.2926.3427.251,816,790
11/22/201626.5926.7326.3226.541,696,077
11/21/201626.1926.6526.0926.251,867,467
11/18/201625.8926.1425.8625.981,756,524
11/17/201626.1826.3925.8426.011,649,083
11/16/201626.8027.0026.0126.102,296,554
11/15/201627.2027.5026.4326.993,170,769
11/14/201627.0327.9826.9027.194,048,921
11/11/201626.4227.0825.9826.812,689,348
11/10/201625.0726.5725.0526.544,445,802
11/9/201623.0225.0322.8225.034,418,435
11/8/201622.3122.6822.1322.631,313,016
11/7/201622.0222.4922.0222.411,571,850
11/4/201621.0621.6220.9421.531,782,776
11/3/201621.1021.1920.8021.081,588,764
11/2/201621.3121.4220.9221.011,507,544
11/1/201621.4621.6321.1821.412,388,137
10/31/201620.9221.6320.8121.352,472,355
10/28/201621.6921.7820.8821.014,099,911
10/27/201621.4222.1321.0221.893,442,610
10/26/201622.3422.5422.1122.291,411,623
10/25/201623.2123.2122.0922.432,329,436
10/24/201623.7523.8023.2423.311,208,408
10/21/201623.0223.4722.9323.44742,607
10/20/201623.4923.5523.0923.211,084,451
10/19/201623.2123.7923.1623.66999,927
10/18/201623.3323.3422.9323.13616,574
10/17/201623.0023.1322.8722.901,039,665
10/14/201623.3323.4622.8323.031,093,106
10/13/201622.8823.1122.5523.011,314,615
10/12/201623.3623.4723.1023.281,129,409
10/11/201624.0924.1323.3823.481,354,034
10/10/201624.6124.7124.1424.171,230,878
10/7/201624.8924.9424.1824.331,056,308
10/6/201624.7024.8824.4624.761,054,640
10/5/201624.3824.8924.0724.781,703,424
10/4/201624.4924.5523.9223.97849,575
10/3/201624.2024.5024.0724.321,014,255
9/30/201623.9724.3423.7524.181,362,308
9/29/201624.4124.5823.8824.021,223,152
9/28/201623.9824.3123.6824.30803,062
9/27/201623.6923.9423.5323.84919,484
9/26/201623.9424.0823.6823.83796,010
9/23/201624.4924.6923.9424.00853,653
9/22/201624.3724.6024.2824.531,611,117
9/21/201623.8324.1023.6624.07862,524
9/20/201623.7623.7823.4023.49978,053
9/19/201624.0624.2123.5323.691,145,039
9/16/201623.2223.8723.1023.801,926,886
9/15/201623.2523.6123.2023.421,291,800
9/14/201623.4623.6223.2023.25839,801
9/13/201623.5223.7923.4223.431,897,213
9/12/201623.5324.1123.3523.931,629,495
9/9/201624.1224.5023.7223.841,460,302
9/8/201624.3524.5724.1624.43910,886
9/7/201624.2024.4324.1524.32871,454
9/6/201624.3324.3323.8424.20879,221
9/2/201624.3324.4024.0924.251,031,335
9/1/201624.3424.4323.7924.051,682,151
8/31/201624.3924.5424.1724.42905,855
8/30/201624.3724.7224.3024.53811,174
8/29/201624.4424.6424.3824.491,104,962
8/26/201624.7624.9024.2324.461,204,070
8/25/201624.6124.7124.4324.561,143,068
8/24/201624.9425.1124.5424.611,261,493
8/23/201624.8025.3424.8025.052,260,476
8/22/201624.4424.6524.2924.581,078,210
8/19/201624.1724.8324.1524.671,915,078
8/18/201624.0024.4223.9724.381,427,592
8/17/201623.7724.0823.7023.962,258,827
8/16/201623.6323.9723.4623.891,322,523
8/15/201623.3123.7223.2623.671,421,989
8/12/201623.2723.3923.0223.221,307,913
8/11/201623.2923.4223.1023.231,264,019
8/10/201623.4423.6723.1923.221,071,174
8/9/201623.9323.9623.1523.271,590,471
8/8/201623.5523.9823.4823.881,755,480
8/5/201623.0723.5523.0723.451,385,937
8/4/201622.9623.1422.8822.951,185,380
8/3/201622.7023.0622.6122.991,197,027
8/2/201622.8023.0722.6022.721,760,233
8/1/201623.0323.0322.5022.913,066,374
7/29/201622.2923.3622.1523.214,870,294
7/28/201621.0021.1520.8120.971,430,455
7/27/201621.3121.6820.8921.092,402,226
7/26/201620.8821.4720.8821.292,469,066
7/25/201621.7521.8020.6820.703,558,294
7/22/201620.7521.9620.6221.965,649,300
7/21/201621.0421.2020.6820.984,888,973
7/20/201620.8021.1520.7321.084,230,278
7/19/201620.9321.0420.7920.862,449,612
7/18/201620.4820.9620.3620.962,874,191
7/15/201620.9020.9620.5620.651,786,325
7/14/201620.6021.0920.6020.872,175,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center