Australia markets closed

Trinity Industries, Inc. (TRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.32+0.04 (+0.12%)
At close: 04:00PM EDT
33.32 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202433.9234.2433.1233.3233.32491,000
25 July 202432.4633.6832.3833.2833.28715,400
24 July 202432.6033.7032.0832.2632.26895,700
23 July 202431.3732.7331.2832.6332.63857,400
22 July 202430.9831.7030.5531.5931.59403,000
19 July 202431.2131.4730.8030.8730.87364,100
18 July 202431.0131.8930.9631.2531.25496,600
17 July 202431.1131.8531.0431.2631.26436,100
16 July 202430.3131.4330.2231.3831.38597,100
15 July 202429.4930.3529.4030.0530.05743,400
15 July 20240.28 Dividend
12 July 202429.9429.9429.4929.5129.23610,900
11 July 202429.3729.8228.9129.6229.341,019,700
10 July 202428.8328.9128.3228.6628.39684,500
09 July 202428.7529.1228.3528.6928.42701,300
08 July 202429.4129.6528.5028.7828.51877,100
05 July 202429.3229.7028.9629.5329.25345,200
03 July 202429.3929.7229.2929.4229.14300,700
02 July 202429.2329.6529.1229.3029.021,329,500
01 July 202429.9030.0029.1829.2328.95402,900
28 June 202429.9730.1429.3729.9229.643,331,000
27 June 202429.8429.9829.4429.6729.39509,000
26 June 202430.0430.1429.6529.6829.40643,200
25 June 202430.7230.7430.0730.1629.87532,700
24 June 202430.6931.4230.6230.9430.65429,900
21 June 202431.1231.1930.5130.6630.371,541,000
20 June 202430.6531.2930.4431.2130.91713,000
18 June 202429.6630.7229.6530.6130.32648,600
17 June 202428.0929.6027.9129.6029.32833,700
14 June 202428.3828.4227.5228.1027.83506,000
13 June 202429.0729.0828.6228.8728.60379,000
12 June 202429.5629.6328.9929.2028.92419,100
11 June 202428.8228.8828.4428.7928.52345,600
10 June 202428.9329.1828.6029.1628.88344,200
07 June 202429.2429.4328.8129.2929.01339,600
06 June 202430.2430.4129.5129.6329.35273,900
05 June 202430.5730.8130.2830.3630.07327,800
04 June 202431.0231.2730.4130.4330.14408,100
03 June 202431.8532.0031.0231.2430.941,394,100
31 May 202431.1331.4930.9531.4531.151,093,000
30 May 202430.8231.1130.7931.1030.80513,300
29 May 202430.3930.6530.2230.5030.21311,900
28 May 202430.5931.1430.4730.7630.47470,200
24 May 202430.0130.4529.7130.4230.13344,700
23 May 202430.2530.3029.4329.7229.44345,600
22 May 202430.8330.8330.0430.2129.92315,300
21 May 202430.6631.0030.5030.9430.65598,500
20 May 202430.9631.3430.7530.7530.46362,200
17 May 202431.0831.2230.9331.0430.75232,700
16 May 202430.6431.1130.4731.0830.79398,500
15 May 202431.2131.2830.7030.7430.45389,300
14 May 202431.3931.5230.8330.9030.61494,200
13 May 202431.4431.5930.9830.9930.70438,500
10 May 202431.2031.2730.7031.2430.94304,900
09 May 202430.8431.0730.5831.0630.77382,800
08 May 202430.2530.8329.9630.6730.38582,600
07 May 202430.6730.8330.5530.5730.28371,000
06 May 202430.8231.0030.3330.5130.22415,100
03 May 202430.4030.6529.7830.4430.15629,000
02 May 202429.8930.4629.5130.0529.761,107,200
01 May 202427.1929.8326.8429.5529.271,400,900
30 Apr 202426.9026.9025.9626.0225.77852,600
29 Apr 202427.2227.3926.9627.0626.80362,300
26 Apr 202427.3027.6227.0927.1426.88442,500
25 Apr 202426.9927.2526.5527.1126.85997,300
24 Apr 202426.5927.2026.3927.1826.92621,700
23 Apr 202426.3926.7626.2926.7626.511,977,800
22 Apr 202426.6026.7926.3126.4326.18493,500
19 Apr 202426.2226.7526.2226.5426.29448,500
18 Apr 202426.0826.5125.9426.2526.00533,100
17 Apr 202426.3426.3425.8925.8925.64354,200
16 Apr 202426.3426.3525.9826.1325.88379,900
15 Apr 202427.0927.2826.5026.5726.32304,400
12 Apr 202427.2527.4026.7326.8626.61376,300
12 Apr 20240.28 Dividend
11 Apr 202427.4227.7127.1927.7027.16340,400
10 Apr 202427.2627.4826.8127.3426.81384,400
09 Apr 202428.0028.2027.4927.9327.39277,300
08 Apr 202428.0528.2027.8027.8527.31450,500
05 Apr 202427.6228.1927.4227.9327.39455,100
04 Apr 202427.8528.0027.1327.2026.67371,000
03 Apr 202426.9027.6726.9027.5727.03393,500
02 Apr 202427.1127.1126.5427.0426.51569,400
01 Apr 202427.8628.0027.1627.2126.68366,000
28 Mar 202428.1228.2227.7227.8527.31640,800
27 Mar 202427.7228.0827.4628.0427.49527,900
26 Mar 202427.2427.6827.0627.4426.90399,700
25 Mar 202426.5127.1726.5127.1326.60426,800
22 Mar 202426.7926.8326.2026.3925.88384,700
21 Mar 202426.4127.3726.4126.7326.21480,100
20 Mar 202425.9426.5625.6526.3525.84399,500
19 Mar 202425.7726.1825.7626.0525.54559,700
18 Mar 202425.8526.1425.6825.8225.32581,400
15 Mar 202425.2626.2025.2625.9825.471,781,200
14 Mar 202425.7425.8725.1725.4724.97556,500
13 Mar 202425.7426.2725.7426.0025.49502,500
12 Mar 202426.0326.1625.6225.8025.30379,400
11 Mar 202426.2426.5325.5626.0325.52508,000
08 Mar 202426.0026.6326.0026.2525.74521,300
07 Mar 202425.6525.8825.6125.8825.38358,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...