$35.72 -0.55 (%) Trinity Industries Inc - NYSE

Apr. 17, 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
4/17/201535.8636.0835.2035.722,552,682
4/16/201536.7336.7535.9236.271,877,514
4/15/201536.3037.1536.0036.802,112,178
4/14/201535.4936.0035.3035.92856,800
4/13/201535.7736.0235.5235.751,018,411
4/10/201535.9636.0035.6235.821,790,795
4/9/201535.4036.3335.3635.761,816,757
4/8/201535.5035.8735.1235.481,527,935
4/7/201536.5136.7135.3635.381,777,294
4/6/201534.9436.1134.7035.902,149,305
4/2/201534.8035.5934.8035.141,137,815
4/1/201535.2635.4934.7834.921,902,447
3/31/201534.9535.5834.6335.511,779,059
3/30/201534.8435.4834.8035.311,441,883
3/27/201534.1434.7433.9634.681,528,100
3/26/201534.7135.1234.1434.392,252,146
3/25/201535.6335.6334.8234.961,776,287
3/24/201535.3035.6834.8035.613,349,671
3/23/201535.4135.9935.2135.283,279,397
3/20/201534.2935.3634.2735.283,791,132
3/19/201534.3934.4433.4934.002,169,673
3/18/201533.9234.9833.6034.751,928,144
3/17/201533.1134.3433.1134.192,344,822
3/16/201534.0634.1933.0633.452,982,063
3/13/201532.6534.9032.5533.945,609,337
3/12/201532.2132.9531.5332.873,135,183
3/11/201529.8332.2029.5531.777,364,230
3/10/201530.7830.9229.3629.794,027,268
3/9/201531.9832.3831.7131.741,788,344
3/6/201532.0032.5731.7531.922,069,191
3/5/201532.9332.9332.0132.212,018,470
3/4/201533.3333.4832.3132.782,794,171
3/3/201534.1034.4333.5133.751,621,366
3/2/201533.7134.2533.4734.222,823,692
2/27/201533.8834.2833.6133.622,356,696
2/26/201533.4934.0933.0233.682,596,134
2/25/201533.8134.0733.4333.552,494,373
2/24/201533.4634.1833.3033.793,981,226
2/23/201532.8833.6332.3733.273,853,274
2/20/201532.1533.1231.1832.874,825,333
2/19/201531.0032.7230.3832.286,281,933
2/18/201530.0230.5029.8230.143,306,678
2/17/201529.8530.3629.6130.222,810,993
2/13/201529.7930.0929.4129.792,416,987
2/12/201529.3929.7829.2029.462,109,676
2/11/201528.8629.2828.7329.121,480,065
2/10/201529.5029.6128.6629.051,994,520
2/9/201528.8129.6228.7829.312,519,352
2/6/201528.4829.1728.2328.922,372,605
2/5/201528.0028.5127.8128.432,192,202
2/4/201528.1828.2927.3527.812,036,161
2/3/201526.9428.4826.7928.473,561,948
2/2/201526.4926.8426.0026.643,069,627
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center