Trinity Industries Inc $72.91

down 0.00


22/4/2014 06:40 PM  |  NYSE : TRN  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRN historical data

Date Open High Low Close Volume
4/22/201471.2573.2071.1772.91841,547
4/21/201470.8971.4970.2871.18503,761
4/17/201471.2971.5570.0570.83887,308
4/16/201469.3771.3169.3771.25914,479
4/15/201468.5069.7267.2169.08787,001
4/14/201468.4969.3767.7368.49678,122
4/11/201467.9068.6666.8567.64916,473
4/10/201470.7671.2168.4768.971,092,560
4/9/201469.1770.9669.0170.73819,598
4/8/201468.3769.3067.9368.511,310,440
4/7/201469.9170.2367.5568.421,545,010
4/4/201472.8173.4170.0470.36923,006
4/3/201472.8174.2071.6472.16861,409
4/2/201472.2073.5171.9173.221,226,730
4/1/201472.2572.5571.5372.13981,899
3/31/201471.7572.4471.4072.07696,262
3/28/201469.3571.2569.2770.851,053,960
3/27/201471.8071.8069.0169.252,355,890
3/26/201473.9773.9771.8271.921,074,920
3/25/201474.2674.8073.1273.241,090,940
3/24/201475.0175.7472.8773.781,011,330
3/21/201474.5075.9574.4174.631,411,330
3/20/201472.8974.0872.6674.04529,248
3/19/201473.8574.0072.4172.99890,075
3/18/201473.2274.3873.2273.97954,574
3/17/201472.3173.7372.2672.90714,910
3/14/201471.3672.7571.3671.99650,150
3/13/201472.7673.2070.7371.651,090,340
3/12/201472.0072.8571.3572.581,063,290
3/11/201473.0073.9872.2072.361,225,620
3/10/201474.4274.5372.2472.941,117,230
3/7/201474.6174.6673.6474.541,329,370
3/6/201473.4074.1473.2873.65883,150
3/5/201472.9673.4072.5573.101,291,070
3/4/201471.9572.8571.7972.691,070,610
3/3/201471.0871.7870.1771.221,303,720
2/28/201470.4572.0870.4071.811,503,410
2/27/201470.9671.2370.1570.561,275,450
2/26/201468.7371.2968.5870.952,119,350
2/25/201469.0169.3967.6768.471,779,500
2/24/201468.1870.1768.1169.012,045,910
2/21/201467.2568.2066.6068.082,568,600
2/20/201463.5867.6263.3166.914,673,640
2/19/201460.5061.0060.2260.751,792,840
2/18/201460.3260.6959.6060.601,220,000
2/14/201460.1560.4559.8060.32872,986
2/13/201459.2560.2959.0160.15943,103
2/12/201459.3059.6858.8159.55713,504
2/11/201458.8759.3758.3559.07975,498
2/10/201459.2859.8358.4058.561,373,320
2/7/201457.6458.5657.4258.27634,426
2/6/201456.3257.5856.1457.25571,698
2/5/201456.6856.8654.8656.21789,195
2/4/201455.8556.9155.7156.651,829,500
2/3/201458.2758.3955.0555.472,045,060
1/31/201458.3459.4458.1758.231,031,000
1/30/201458.2759.4257.7659.171,082,280
1/29/201457.0057.6556.5757.30850,765
1/28/201457.7658.5757.5157.88812,517
1/27/201457.8558.1255.9057.411,143,630
1/24/201459.5859.6657.1857.672,148,180
1/23/201458.2860.5958.2860.212,071,940
1/22/201458.4858.9657.9958.69779,565
1/21/201459.4059.4057.5258.311,171,420
1/17/201457.8858.8357.7758.781,214,400
1/16/201457.3658.4456.6757.881,732,020
1/15/201456.9857.4856.2056.671,169,080
1/14/201455.9056.8555.4256.741,410,070
1/13/201455.8156.0855.1155.391,131,790
1/10/201455.0756.2055.0056.121,224,940
1/9/201455.0055.0953.3954.911,478,540
1/8/201454.5754.7253.8054.581,384,070
1/7/201454.8355.0054.1254.591,191,940
1/6/201455.1755.2954.0154.151,244,700
1/3/201454.5155.9654.3554.951,139,810
1/2/201454.4854.6753.6754.151,399,430
12/31/201355.2655.3454.2554.521,659,150
12/30/201355.6856.0355.0255.28595,540
12/27/201355.5356.0454.9555.68738,663
12/26/201355.7556.4155.4355.48712,471
12/24/201355.5456.1155.3355.59377,167
12/23/201356.0056.0055.2055.49837,364
12/20/201354.8355.5554.8155.501,792,210
12/19/201354.2754.8554.0154.701,025,880
12/18/201353.5954.5052.8154.281,054,440
12/17/201352.7653.6952.2253.451,287,930
12/16/201352.0953.0851.8352.561,626,020
12/13/201350.5751.8050.5051.601,391,830
12/12/201350.4950.7750.1050.541,484,280
12/11/201351.6851.7750.4650.581,377,580
12/10/201352.0053.6351.5151.602,809,900
12/9/201350.0550.5449.6550.051,024,880
12/6/201350.3150.7149.7949.861,195,360
12/5/201349.8049.8448.8949.531,813,580
12/4/201350.8951.3649.8649.881,665,640
12/3/201351.8551.8850.3850.841,080,190
12/2/201351.9152.6351.0751.87660,168
11/29/201352.0953.0051.8751.91328,458
11/27/201351.5852.3351.5852.09583,010
11/26/201351.4351.8951.0251.48955,498
Trading Center