Australia markets close in 2 hours 11 minutes

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.86-0.56 (-2.04%)
At close: 04:00PM EDT
26.47 -0.39 (-1.45%)
After hours: 06:17PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202427.2527.4026.7326.8626.86376,300
12 Apr 20240.28 Dividend
11 Apr 202427.4227.7127.1927.7027.42340,400
10 Apr 202427.2627.4826.8127.3427.06384,400
09 Apr 202428.0028.2027.4927.9327.65277,300
08 Apr 202428.0528.2027.8027.8527.57450,500
05 Apr 202427.6228.1927.4227.9327.65455,100
04 Apr 202427.8528.0027.1327.2026.93371,000
03 Apr 202426.9027.6726.9027.5727.29393,500
02 Apr 202427.1127.1126.5427.0426.77569,400
01 Apr 202427.8628.0027.1627.2126.93366,000
28 Mar 202428.1228.2227.7227.8527.57640,800
27 Mar 202427.7228.0827.4628.0427.76527,900
26 Mar 202427.2427.6827.0627.4427.16399,700
25 Mar 202426.5127.1726.5127.1326.86426,800
22 Mar 202426.7926.8326.2026.3926.12384,700
21 Mar 202426.4127.3726.4126.7326.46480,100
20 Mar 202425.9426.5625.6526.3526.08399,500
19 Mar 202425.7726.1825.7626.0525.79559,700
18 Mar 202425.8526.1425.6825.8225.56581,400
15 Mar 202425.2626.2025.2625.9825.721,781,200
14 Mar 202425.7425.8725.1725.4725.21556,500
13 Mar 202425.7426.2725.7426.0025.74502,500
12 Mar 202426.0326.1625.6225.8025.54379,400
11 Mar 202426.2426.5325.5626.0325.77508,000
08 Mar 202426.0026.6326.0026.2525.98521,300
07 Mar 202425.6525.8825.6125.8825.62358,600
06 Mar 202425.3125.7625.0925.5025.24481,700
05 Mar 202424.5425.4424.4925.1124.86465,000
04 Mar 202425.0225.1824.6524.6724.42505,600
01 Mar 202425.2925.2924.8925.0424.79347,800
29 Feb 202424.7525.4624.6925.3825.12628,600
28 Feb 202424.2924.9124.2924.4024.15464,100
27 Feb 202424.4524.6724.2124.5824.33429,800
26 Feb 202424.4124.5024.1124.2524.00629,700
23 Feb 202425.1725.1723.6724.5924.34676,700
22 Feb 202425.9326.2124.5325.4325.17739,600
21 Feb 202426.3326.6126.0926.5326.26484,600
20 Feb 202426.1126.4926.0226.3126.04522,100
16 Feb 202426.8927.2126.5126.5426.27427,400
15 Feb 202426.6727.3426.6727.3127.03485,000
14 Feb 202426.1526.6025.9426.4626.19415,100
13 Feb 202425.9225.9825.3825.7625.50605,100
12 Feb 202426.3127.0426.1926.7426.47559,400
09 Feb 202426.0426.3425.6026.3226.05319,300
08 Feb 202425.5126.0425.4326.0025.74357,900
07 Feb 202425.9925.9925.3625.5325.27435,500
06 Feb 202425.2526.0025.2525.8725.61410,100
05 Feb 202425.1825.5124.9425.3125.05325,300
02 Feb 202425.0125.7724.8225.5725.31436,100
01 Feb 202425.2225.4324.8525.4025.14422,400
31 Jan 202426.0726.2625.1025.1424.89799,900
30 Jan 202425.6726.0325.6226.0125.75424,400
29 Jan 202425.8725.9425.4425.9225.66343,900
26 Jan 202426.0526.1525.7325.8725.61304,700
25 Jan 202425.8226.1225.5725.8625.60355,400
24 Jan 202426.0626.0625.2825.4725.21362,100
23 Jan 202425.9026.1825.5025.5725.31454,500
22 Jan 202424.9625.7224.8725.5025.24500,300
19 Jan 202423.9424.7023.6424.6924.44480,300
18 Jan 202423.8923.9823.4023.8423.60346,100
17 Jan 202423.9324.1923.7923.8423.60364,800
16 Jan 202424.4924.6524.3124.4224.17295,700
12 Jan 202425.2425.2424.6924.8424.59231,400
11 Jan 202424.9725.0024.5124.9324.68483,300
11 Jan 20240.28 Dividend
10 Jan 202425.3325.4825.1125.3724.84525,100
09 Jan 202426.1026.1025.5125.5224.98497,800
08 Jan 202426.0726.5425.8926.5225.96380,200
05 Jan 202426.0626.8326.0126.2325.68480,200
04 Jan 202426.0926.4725.9225.9525.40581,000
03 Jan 202426.3026.4725.8026.1125.56461,900
02 Jan 202426.4426.7626.3226.5926.03512,500
29 Dec 202326.7526.9026.2926.5926.03329,000
28 Dec 202326.2526.7726.2026.7726.21365,600
27 Dec 202326.4926.6326.3126.4525.89401,700
26 Dec 202326.5126.7326.3626.5125.95522,200
22 Dec 202326.5826.8426.1726.3525.80446,400
21 Dec 202326.2626.4525.9126.3625.81537,200
20 Dec 202327.3427.4625.8425.8625.321,240,200
19 Dec 202327.5427.7427.2027.3726.791,059,700
18 Dec 202328.4628.4627.1227.1926.62654,300
15 Dec 202328.6528.8628.1128.3327.73972,900
14 Dec 202328.0028.7527.9828.6128.01444,900
13 Dec 202326.6127.6126.3027.4726.89638,700
12 Dec 202326.5026.7826.2826.6426.08329,400
11 Dec 202326.5926.6826.3426.5626.00344,400
08 Dec 202326.3526.8426.3526.5626.00284,400
07 Dec 202325.7526.3425.7126.3425.79386,600
06 Dec 202325.8426.1625.5725.5825.04324,800
05 Dec 202326.0626.0625.3625.5425.00397,100
04 Dec 202325.5026.2225.5026.1625.61407,500
01 Dec 202324.9625.6524.9525.6225.08397,900
30 Nov 202324.6824.9924.3924.9624.44430,800
29 Nov 202324.5824.7824.4524.6024.08288,800
28 Nov 202324.4924.6124.2024.2323.72340,100
27 Nov 202324.5324.8424.3424.6424.12330,700
24 Nov 202324.7224.8624.5524.7424.2289,200
22 Nov 202324.7624.7624.3924.6424.12171,800
21 Nov 202324.7224.8124.5024.5724.05193,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...