Canada markets open in 1 hour 32 minutes

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.06-0.08 (-0.29%)
At close: 04:00PM EDT
27.06 0.00 (0.00%)
Pre-Market: 07:33AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202427.2227.3926.9627.0627.06362,300
Apr 26, 202427.3027.6227.0927.1427.14442,500
Apr 25, 202426.9927.2526.5527.1127.11997,300
Apr 24, 202426.5927.2026.3927.1827.18621,700
Apr 23, 202426.3926.7626.2926.7626.761,977,800
Apr 22, 202426.6026.7926.3126.4326.43493,500
Apr 19, 202426.2226.7526.2226.5426.54448,500
Apr 18, 202426.0826.5125.9426.2526.25533,100
Apr 17, 202426.3426.3425.8925.8925.89354,200
Apr 16, 202426.3426.3525.9826.1326.13379,900
Apr 15, 202427.0927.2826.5026.5726.57304,400
Apr 12, 202427.2527.4026.7326.8626.86376,300
Apr 12, 20240.28 Dividend
Apr 11, 202427.4227.7127.1927.7027.42340,400
Apr 10, 202427.2627.4826.8127.3427.06384,400
Apr 09, 202428.0028.2027.4927.9327.65277,300
Apr 08, 202428.0528.2027.8027.8527.57450,500
Apr 05, 202427.6228.1927.4227.9327.65455,100
Apr 04, 202427.8528.0027.1327.2026.93371,000
Apr 03, 202426.9027.6726.9027.5727.29393,500
Apr 02, 202427.1127.1126.5427.0426.77569,400
Apr 01, 202427.8628.0027.1627.2126.93366,000
Mar 28, 202428.1228.2227.7227.8527.57640,800
Mar 27, 202427.7228.0827.4628.0427.76527,900
Mar 26, 202427.2427.6827.0627.4427.16399,700
Mar 25, 202426.5127.1726.5127.1326.86426,800
Mar 22, 202426.7926.8326.2026.3926.12384,700
Mar 21, 202426.4127.3726.4126.7326.46480,100
Mar 20, 202425.9426.5625.6526.3526.08399,500
Mar 19, 202425.7726.1825.7626.0525.79559,700
Mar 18, 202425.8526.1425.6825.8225.56581,400
Mar 15, 202425.2626.2025.2625.9825.721,781,200
Mar 14, 202425.7425.8725.1725.4725.21556,500
Mar 13, 202425.7426.2725.7426.0025.74502,500
Mar 12, 202426.0326.1625.6225.8025.54379,400
Mar 11, 202426.2426.5325.5626.0325.77508,000
Mar 08, 202426.0026.6326.0026.2525.98521,300
Mar 07, 202425.6525.8825.6125.8825.62358,600
Mar 06, 202425.3125.7625.0925.5025.24481,700
Mar 05, 202424.5425.4424.4925.1124.86465,000
Mar 04, 202425.0225.1824.6524.6724.42505,600
Mar 01, 202425.2925.2924.8925.0424.79347,800
Feb 29, 202424.7525.4624.6925.3825.12628,600
Feb 28, 202424.2924.9124.2924.4024.15464,100
Feb 27, 202424.4524.6724.2124.5824.33429,800
Feb 26, 202424.4124.5024.1124.2524.00629,700
Feb 23, 202425.1725.1723.6724.5924.34676,700
Feb 22, 202425.9326.2124.5325.4325.17739,600
Feb 21, 202426.3326.6126.0926.5326.26484,600
Feb 20, 202426.1126.4926.0226.3126.04522,100
Feb 16, 202426.8927.2126.5126.5426.27427,400
Feb 15, 202426.6727.3426.6727.3127.03485,000
Feb 14, 202426.1526.6025.9426.4626.19415,100
Feb 13, 202425.9225.9825.3825.7625.50605,100
Feb 12, 202426.3127.0426.1926.7426.47559,400
Feb 09, 202426.0426.3425.6026.3226.05319,300
Feb 08, 202425.5126.0425.4326.0025.74357,900
Feb 07, 202425.9925.9925.3625.5325.27435,500
Feb 06, 202425.2526.0025.2525.8725.61410,100
Feb 05, 202425.1825.5124.9425.3125.05325,300
Feb 02, 202425.0125.7724.8225.5725.31436,100
Feb 01, 202425.2225.4324.8525.4025.14422,400
Jan 31, 202426.0726.2625.1025.1424.89799,900
Jan 30, 202425.6726.0325.6226.0125.75424,400
Jan 29, 202425.8725.9425.4425.9225.66343,900
Jan 26, 202426.0526.1525.7325.8725.61304,700
Jan 25, 202425.8226.1225.5725.8625.60355,400
Jan 24, 202426.0626.0625.2825.4725.21362,100
Jan 23, 202425.9026.1825.5025.5725.31454,500
Jan 22, 202424.9625.7224.8725.5025.24500,300
Jan 19, 202423.9424.7023.6424.6924.44480,300
Jan 18, 202423.8923.9823.4023.8423.60346,100
Jan 17, 202423.9324.1923.7923.8423.60364,800
Jan 16, 202424.4924.6524.3124.4224.17295,700
Jan 12, 202425.2425.2424.6924.8424.59231,400
Jan 11, 202424.9725.0024.5124.9324.68483,300
Jan 11, 20240.28 Dividend
Jan 10, 202425.3325.4825.1125.3724.84525,100
Jan 09, 202426.1026.1025.5125.5224.98497,800
Jan 08, 202426.0726.5425.8926.5225.96380,200
Jan 05, 202426.0626.8326.0126.2325.68480,200
Jan 04, 202426.0926.4725.9225.9525.40581,000
Jan 03, 202426.3026.4725.8026.1125.56461,900
Jan 02, 202426.4426.7626.3226.5926.03512,500
Dec 29, 202326.7526.9026.2926.5926.03329,000
Dec 28, 202326.2526.7726.2026.7726.21365,600
Dec 27, 202326.4926.6326.3126.4525.89401,700
Dec 26, 202326.5126.7326.3626.5125.95522,200
Dec 22, 202326.5826.8426.1726.3525.80446,400
Dec 21, 202326.2626.4525.9126.3625.81537,200
Dec 20, 202327.3427.4625.8425.8625.321,240,200
Dec 19, 202327.5427.7427.2027.3726.791,059,700
Dec 18, 202328.4628.4627.1227.1926.62654,300
Dec 15, 202328.6528.8628.1128.3327.73972,900
Dec 14, 202328.0028.7527.9828.6128.01444,900
Dec 13, 202326.6127.6126.3027.4726.89638,700
Dec 12, 202326.5026.7826.2826.6426.08329,400
Dec 11, 202326.5926.6826.3426.5626.00344,400
Dec 08, 202326.3526.8426.3526.5626.00284,400
Dec 07, 202325.7526.3425.7126.3425.79386,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...