Trinity Industries, Inc. Common Stock (TRN)

25.68
-0.14 (-0.56%)
NYSE · Last Trade: Oct 15th, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trinity Industries, Inc. Common Stock (TRN)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/202626.1126.2025.7326.13774,84425.82
10/13/202626.0626.3225.7326.25874,45025.94
10/12/202625.5226.0925.5025.95762,99125.64
10/09/202625.5325.7525.2225.52476,65525.22
10/08/202625.2325.4324.8325.40588,19525.10
10/07/202626.1026.1225.3225.37713,48925.07
10/06/202626.1226.3325.6626.21969,29125.90
10/05/202626.1026.8325.7926.39974,90826.08
10/02/202626.1726.6526.0226.13875,75525.82
10/01/202625.4325.9225.0625.80912,22725.49
9/30/202626.8527.0825.4825.541,045,53025.24
9/29/202627.4927.7626.6726.71589,85426.39
9/28/202627.8128.4627.4427.601,363,66127.27
9/25/202627.8928.3327.8627.91683,54927.58
9/24/202627.9928.0027.3927.84838,99227.51
9/23/202627.5128.0527.3028.05505,41127.72
9/22/202628.3128.4327.8027.82617,73727.49
9/21/202628.0628.2427.8827.89540,51727.56
9/18/202628.2728.3027.8228.001,895,92727.67
9/17/202628.7028.9428.2528.40625,05428.06
9/16/202628.4128.8428.0728.33580,94627.99
9/15/202628.1628.2827.8728.17588,10627.84
9/14/202628.2528.4328.0028.08615,44827.75
9/11/202628.8228.8228.1428.50686,47928.16
9/10/202628.0028.3827.7728.36489,54728.02
9/09/202628.0028.4627.9928.15541,22027.82
9/08/202628.1728.4427.8628.01449,75927.68
9/04/202628.0028.3427.9328.32413,95027.98
9/03/202628.4328.4327.6328.11452,24827.78
9/02/202628.1228.4927.8828.00543,92027.67
9/01/202628.5429.0227.5327.86554,49927.53
8/31/202629.5029.5028.6928.82432,43628.48
8/28/202629.5029.9229.2429.27344,26228.92
8/27/202629.2029.4928.8729.48375,88629.13
8/26/202629.5929.9629.3329.51366,06429.16
8/25/202629.9830.0029.2829.59339,52529.24
8/24/202629.9930.1129.5229.69392,01429.34
8/21/202630.0030.0029.3229.79510,97129.44
8/20/202629.3829.8529.1329.74745,61829.39
8/19/202629.9229.9929.2029.62751,01929.27
8/18/202630.0330.0329.2429.67725,00029.32
8/17/202629.3630.3229.3529.87668,31429.52
8/14/202629.5029.7729.2229.59438,81829.24
8/13/202629.2029.3829.0029.31514,77828.96
8/12/202629.0229.2928.6628.88762,55428.54
8/11/202629.0029.4928.6128.74596,03828.40
8/10/202629.5329.8828.5828.84778,02828.50
8/07/202630.7531.3429.7829.90709,25329.55
8/06/202632.4532.5030.8730.97562,52830.60
8/05/202632.1332.7431.7632.461,072,49332.07
8/04/202631.6932.1430.7832.04783,73931.66
8/03/202631.7632.6031.2931.34971,58330.97
7/31/202634.1334.4330.9631.241,915,47230.87
7/30/202635.6037.2334.1834.321,285,00433.91
7/29/202637.8037.8735.7336.701,237,98436.26
7/28/202637.4338.3037.2438.07804,28137.62
7/27/202637.5037.6236.4837.10578,84136.66
7/24/202637.2637.4336.7337.41466,79736.97
7/23/202636.1037.1336.0236.77661,71636.33
7/22/202636.1836.3434.6636.06758,16535.63
7/21/202636.8937.4036.3636.92478,25336.48
7/20/202636.7536.8836.2636.45465,10036.02
7/17/202636.7437.8836.2336.47666,49936.04
7/16/202636.0537.7535.9237.13672,49636.69
7/15/202635.8736.2335.6036.06542,22335.63