$19.51 -0.29 (%) Trinity Industries Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/2/201616.2316.4215.9116.233,002,264
3/1/201616.0216.3215.7616.292,539,457
2/29/201615.8516.0515.6115.842,386,556
2/26/201615.9216.3215.7515.854,312,039
2/25/201615.7015.8115.3115.765,053,108
2/24/201615.5015.8514.9415.644,766,102
2/23/201616.3116.5715.7015.734,559,477
2/22/201616.6816.9115.9616.375,924,394
2/19/201617.4517.6515.7016.4323,414,528
2/18/201620.9821.4820.2521.124,222,646
2/17/201621.8822.6821.8722.042,145,055
2/16/201621.6321.8921.1421.651,683,922
2/12/201621.2121.5220.0321.442,648,218
2/11/201620.8221.3320.3620.891,906,178
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center