$36.08 +1.23 (%) Trinity Industries Inc - NYSE

Oct. 17, 2014 | 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
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
7/8/201444.1544.2843.3943.962,190,470
7/7/201444.8544.9544.1244.231,991,168
7/3/201445.0545.2544.6744.891,449,341
7/2/201445.3046.0044.7544.883,029,200
7/1/201444.4844.6443.7543.772,833,452
6/30/201443.3343.9443.0043.722,842,725
6/27/201443.4844.8743.0043.085,764,185
6/26/201443.2843.4042.6143.021,985,661
6/25/201442.7643.4142.4343.253,506,648
6/24/201442.4642.8541.6041.692,342,001
6/23/201442.2342.8042.0542.492,076,653
6/20/201442.5543.2342.2242.234,263,521
6/19/201485.5886.6983.3485.162,046,005
6/18/201484.0085.1283.5885.011,073,475
6/17/201484.2684.4083.2483.901,460,824
6/16/201482.2284.5882.0584.501,773,035
6/13/201481.6581.6580.5181.371,563,721
6/12/201482.1682.2180.8681.661,484,268
6/11/201482.3682.6180.8382.161,597,626
6/10/201482.9583.3982.4482.621,598,251
6/9/201482.9284.0982.5583.091,745,623
6/6/201481.0183.8680.9582.842,418,670
6/5/201481.0181.4579.0380.232,449,572
6/4/201481.0481.2279.1080.263,630,033
6/3/201484.1585.5580.9181.534,001,838
6/2/201486.8887.2385.5686.491,252,371
5/30/201487.5787.8986.3586.531,573,591
5/29/201486.2787.6585.8487.481,648,358
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center