$31.42 +0.05 (%) Trinity Industries Inc - NYSE

May. 22, 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
5/22/201531.3731.7731.2831.421,331,872
5/21/201530.9931.8030.9031.371,500,735
5/20/201530.7731.1130.5230.882,052,397
5/19/201531.0531.0530.4530.711,472,240
5/18/201530.5131.2330.4331.131,545,602
5/15/201530.5130.9330.2530.751,415,620
5/14/201531.0531.1030.4830.562,024,730
5/13/201530.7931.2730.6630.902,264,478
5/12/201530.6330.7430.1630.452,095,353
5/11/201530.3730.8730.2730.752,753,705
5/8/201530.2630.6229.9230.372,573,207
5/7/201529.5230.4629.3529.963,756,995
5/6/201529.2529.3028.6829.002,093,468
5/5/201528.8729.7228.8729.063,602,164
5/4/201529.0829.4128.6528.663,569,871
5/1/201527.2129.1727.2028.965,703,267
4/30/201527.5027.7326.7227.094,172,780
4/29/201528.1128.5927.9128.073,700,916
4/28/201528.1328.3927.5028.214,185,808
4/27/201528.7629.3127.9628.135,672,215
4/24/201532.5632.6628.6028.7013,561,720
4/23/201532.6533.6731.5533.365,398,679
4/22/201535.0035.1932.5932.828,798,794
4/21/201536.8236.8236.0136.251,833,854
4/20/201535.9036.8035.8236.552,562,329
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center