$21.29 +0.59 (%) Trinity Industries Inc - New York Stock Exchange, Inc.

Jul. 26, 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
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
7/13/201620.9221.0920.4520.562,138,654
7/12/201620.4720.9720.3620.902,024,176
7/11/201619.8720.3019.8720.201,472,820
7/8/201619.3919.8119.3919.711,775,811
7/7/201618.7819.3418.7819.171,449,261
7/6/201618.8519.0518.3818.712,481,263
7/5/201618.9419.0918.6119.022,018,458
7/1/201618.6019.3018.6019.181,977,252
6/30/201618.3218.6118.1818.571,887,937
6/29/201618.0018.5417.6918.362,116,298
6/28/201617.5517.9017.5017.742,203,633
6/27/201618.2818.3617.2017.283,483,843
6/24/201618.6418.9418.4318.592,573,022
6/23/201619.2719.4719.2119.441,236,387
6/22/201619.0119.1818.9018.981,366,932
6/21/201618.6519.0518.5519.002,268,504
6/20/201619.0319.1018.5218.822,829,305
6/17/201618.1619.0218.1518.942,742,702
6/16/201618.1318.1917.6918.041,686,263
6/15/201618.2118.6118.1018.351,987,825
6/14/201617.9918.3717.6318.142,833,700
6/13/201618.4118.5918.0218.092,761,286
6/10/201618.6018.6918.1218.231,511,352
6/9/201618.7518.9218.6118.851,098,253
6/8/201618.9619.1118.8518.951,229,801
6/7/201618.6618.9618.5118.793,259,095
6/6/201618.0618.7117.9218.671,714,486
6/3/201618.0018.0017.5817.871,302,221
6/2/201618.0418.1917.8517.971,141,168
6/1/201617.9518.1417.4718.121,071,147
5/31/201618.1418.4817.9418.061,877,286
5/27/201618.0118.2217.9218.111,343,364
5/26/201618.3018.4817.9117.951,973,084
5/25/201617.4218.1017.4018.061,764,179
5/24/201617.2717.4116.9817.261,162,049
5/23/201617.1517.3517.0017.141,024,314
5/20/201616.8517.2816.7917.241,395,875
5/19/201616.6716.8016.3916.732,444,419
5/18/201617.3617.7016.8416.921,800,075
5/17/201617.0317.8616.8717.532,136,839
5/16/201617.1917.4717.0217.031,380,381
5/13/201617.1817.5416.9017.041,831,400
5/12/201617.8317.9917.2617.292,054,951
5/11/201617.9018.1717.6317.681,388,122
5/10/201617.2717.9517.1817.901,665,084
5/9/201617.4717.5517.0817.172,094,300
5/6/201617.4217.8017.3717.641,470,295
5/5/201618.2118.3617.4917.531,777,425
5/4/201618.2318.6117.9317.952,269,669
5/3/201618.8518.9218.1018.362,004,132
5/2/201619.6419.9818.9019.162,017,524
4/29/201619.9820.1819.3519.511,698,639
4/28/201619.8420.2419.7219.801,725,214
4/27/201619.7220.2419.5319.901,547,335
4/26/201619.5419.8119.2519.811,856,760
4/25/201619.9220.4219.1219.252,583,875
4/22/201619.5320.1418.2719.935,493,973
4/21/201619.3619.5318.4718.583,305,946
4/20/201619.1019.4118.9019.172,753,420
4/19/201619.1419.1918.5619.072,215,481
4/18/201619.4119.6619.1319.322,093,066
4/15/201619.5319.7319.1719.641,978,608
4/14/201619.8719.9519.3719.671,412,773
4/13/201619.2819.9519.0319.872,049,775
4/12/201618.8119.3518.7019.221,603,869
4/11/201618.5118.9018.4018.591,336,421
4/8/201618.2018.9818.1718.381,800,582
4/7/201618.1418.2917.8117.971,322,311
4/6/201617.8518.3917.6818.251,840,139
4/5/201617.5118.1717.3617.881,943,886
4/4/201618.2518.5417.7417.751,669,210
4/1/201618.0418.2917.6818.221,744,794
3/31/201618.3718.4518.0718.311,603,295
3/30/201618.7018.8618.1118.321,924,570
3/29/201617.8818.6917.6418.581,899,988
3/28/201618.5018.5017.6118.122,247,592
3/24/201618.1418.5217.8018.521,559,553
3/23/201619.3119.3318.3318.332,209,342
3/22/201619.2319.5419.0319.431,999,244
3/21/201619.1519.4918.9319.351,399,357
3/18/201619.1319.6218.8019.212,293,813
3/17/201618.7319.3018.5619.111,677,329
3/16/201617.9418.6617.8418.632,115,666
3/15/201618.1618.2217.7117.992,119,886
3/14/201618.8418.9518.2718.511,653,193
3/11/201618.1819.0318.1119.002,493,607
3/10/201618.4118.5717.8018.053,040,398
3/9/201618.2818.6617.9018.433,119,378
3/8/201618.2218.4017.7718.133,411,469
3/7/201617.0018.5416.9518.493,671,425
3/4/201617.3917.5316.7916.973,319,503
3/3/201616.2817.4616.2517.303,100,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center