$24.18 +0.16 (%) Trinity Industries Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201623.9724.3423.7524.181,362,308
9/29/201624.4124.5823.8824.021,223,152
9/28/201623.9824.3123.6824.30803,062
9/27/201623.6923.9423.5323.84919,484
9/26/201623.9424.0823.6823.83796,010
9/23/201624.4924.6923.9424.00853,653
9/22/201624.3724.6024.2824.531,611,117
9/21/201623.8324.1023.6624.07862,524
9/20/201623.7623.7823.4023.49978,053
9/19/201624.0624.2123.5323.691,145,039
9/16/201623.2223.8723.1023.801,926,886
9/15/201623.2523.6123.2023.421,291,800
9/14/201623.4623.6223.2023.25839,801
9/13/201623.5223.7923.4223.431,897,213
9/12/201623.5324.1123.3523.931,629,495
9/9/201624.1224.5023.7223.841,460,302
9/8/201624.3524.5724.1624.43910,886
9/7/201624.2024.4324.1524.32871,454
9/6/201624.3324.3323.8424.20879,221
9/2/201624.3324.4024.0924.251,031,335
9/1/201624.3424.4323.7924.051,682,151
8/31/201624.3924.5424.1724.42905,855
8/30/201624.3724.7224.3024.53811,174
8/29/201624.4424.6424.3824.491,104,962
8/26/201624.7624.9024.2324.461,204,070
8/25/201624.6124.7124.4324.561,143,068
8/24/201624.9425.1124.5424.611,261,493
8/23/201624.8025.3424.8025.052,260,476
8/22/201624.4424.6524.2924.581,078,210
8/19/201624.1724.8324.1524.671,915,078
8/18/201624.0024.4223.9724.381,427,592
8/17/201623.7724.0823.7023.962,258,827
8/16/201623.6323.9723.4623.891,322,523
8/15/201623.3123.7223.2623.671,421,989
8/12/201623.2723.3923.0223.221,307,913
8/11/201623.2923.4223.1023.231,264,019
8/10/201623.4423.6723.1923.221,071,174
8/9/201623.9323.9623.1523.271,590,471
8/8/201623.5523.9823.4823.881,755,480
8/5/201623.0723.5523.0723.451,385,937
8/4/201622.9623.1422.8822.951,185,380
8/3/201622.7023.0622.6122.991,197,027
8/2/201622.8023.0722.6022.721,760,233
8/1/201623.0323.0322.5022.913,066,374
7/29/201622.2923.3622.1523.214,870,294
7/28/201621.0021.1520.8120.971,430,455
7/27/201621.3121.6820.8921.092,402,226
7/26/201620.8821.4720.8821.292,469,066
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center