Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.51

+0.20

(+0.71%)

At close: 04:00PM EST

28.51

+0.01

(+0.04%)

After hours:

04:11PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	27.95	28.84	27.20	28.51	28.51	1,064,530
24 Jan 2022	26.94	28.48	26.74	28.31	28.31	995,600
21 Jan 2022	28.38	28.50	27.56	27.57	27.57	1,141,800
20 Jan 2022	29.60	29.85	28.47	28.49	28.49	789,100
19 Jan 2022	30.31	30.51	29.59	29.64	29.64	814,600
18 Jan 2022	30.71	30.96	30.24	30.27	30.27	803,300
14 Jan 2022	30.43	30.86	30.20	30.85	30.85	702,900
13 Jan 2022	30.46	31.10	30.17	30.64	30.64	795,500
13 Jan 2022	0.23 Dividend
12 Jan 2022	30.79	31.15	30.58	30.59	30.36	679,500
11 Jan 2022	30.95	31.01	30.26	30.87	30.64	687,600
10 Jan 2022	31.07	31.20	30.49	30.72	30.49	851,400
07 Jan 2022	31.23	31.53	30.91	31.17	30.94	721,700
06 Jan 2022	31.35	31.48	30.87	31.19	30.96	1,019,500
05 Jan 2022	31.48	31.72	30.92	30.96	30.73	1,083,100
04 Jan 2022	30.66	31.63	30.60	31.34	31.10	890,300
03 Jan 2022	30.36	31.10	30.23	30.44	30.21	956,400
31 Dec 2021	29.50	30.50	29.07	30.20	29.97	927,100
30 Dec 2021	29.62	29.86	29.46	29.52	29.30	407,000
29 Dec 2021	29.34	29.72	29.17	29.56	29.34	271,400
28 Dec 2021	29.39	29.75	29.33	29.43	29.21	327,500
27 Dec 2021	29.44	29.64	29.28	29.55	29.33	343,400
23 Dec 2021	29.58	29.77	29.39	29.49	29.27	336,300
22 Dec 2021	29.17	29.46	29.11	29.29	29.07	412,700
21 Dec 2021	28.69	29.11	28.69	29.11	28.89	457,300
20 Dec 2021	28.44	28.61	27.53	28.44	28.23	882,600
17 Dec 2021	28.55	29.46	28.32	28.81	28.59	1,795,100
16 Dec 2021	29.34	29.42	28.39	28.66	28.44	734,300
15 Dec 2021	28.82	28.99	28.49	28.98	28.76	909,700
14 Dec 2021	28.13	29.18	28.09	28.72	28.50	1,133,500
13 Dec 2021	28.24	28.53	28.00	28.36	28.15	573,700
10 Dec 2021	28.48	28.88	28.12	28.28	28.07	452,900
09 Dec 2021	28.10	28.42	27.96	28.23	28.02	540,600
08 Dec 2021	27.79	28.38	27.74	28.29	28.08	599,100
07 Dec 2021	27.67	28.22	27.52	27.79	27.58	438,300
06 Dec 2021	26.69	27.71	26.52	27.44	27.23	647,100
03 Dec 2021	26.65	26.87	26.04	26.24	26.04	627,800
02 Dec 2021	25.71	26.64	25.57	26.40	26.20	546,100
01 Dec 2021	27.28	27.42	25.57	25.57	25.38	744,900
30 Nov 2021	27.35	27.84	26.45	26.50	26.30	841,700
29 Nov 2021	28.25	28.36	27.50	27.85	27.64	431,700
26 Nov 2021	27.53	28.00	27.12	27.87	27.66	413,900
24 Nov 2021	28.67	28.96	28.57	28.79	28.57	325,300
23 Nov 2021	29.10	29.49	28.87	28.93	28.71	523,700
22 Nov 2021	28.00	29.34	28.00	29.14	28.92	629,800
19 Nov 2021	27.57	28.02	27.46	27.75	27.54	480,900
18 Nov 2021	28.47	28.60	27.70	27.96	27.75	566,700
17 Nov 2021	27.58	28.37	27.58	28.25	28.04	722,100
16 Nov 2021	28.38	28.42	27.69	27.79	27.58	590,800
15 Nov 2021	29.00	29.07	28.38	28.40	28.19	548,600
12 Nov 2021	28.34	28.94	28.24	28.84	28.62	558,500
11 Nov 2021	28.19	28.48	28.05	28.20	27.99	624,300
10 Nov 2021	29.00	29.40	28.24	28.32	28.11	666,500
09 Nov 2021	29.71	29.95	28.93	28.95	28.73	769,400
08 Nov 2021	30.43	30.61	30.10	30.22	29.99	427,900
05 Nov 2021	29.28	30.41	29.28	30.00	29.77	746,500
04 Nov 2021	29.46	29.55	28.75	28.88	28.66	451,900
03 Nov 2021	28.67	29.39	28.35	29.14	28.92	309,000
02 Nov 2021	29.06	29.37	28.51	28.91	28.69	371,500
01 Nov 2021	28.25	29.11	28.06	29.00	28.78	419,700
29 Oct 2021	28.35	28.62	27.95	28.05	27.84	391,100
28 Oct 2021	27.95	28.34	27.93	28.31	28.10	241,300
27 Oct 2021	28.79	28.90	27.97	27.98	27.77	365,000
26 Oct 2021	29.64	29.87	28.89	28.91	28.69	494,300
25 Oct 2021	29.88	30.19	29.60	29.85	29.63	678,700
22 Oct 2021	29.01	30.08	28.62	29.67	29.45	825,700
21 Oct 2021	30.01	30.69	28.38	28.78	28.56	909,400
20 Oct 2021	28.77	29.58	28.54	29.53	29.31	493,000
19 Oct 2021	29.14	29.14	28.56	28.74	28.52	397,800
18 Oct 2021	29.17	29.18	28.86	29.05	28.83	286,200
15 Oct 2021	29.44	29.69	29.05	29.27	29.05	433,100
14 Oct 2021	28.81	28.99	28.44	28.89	28.67	422,100
14 Oct 2021	0.21 Dividend
13 Oct 2021	28.73	28.89	28.49	28.73	28.31	498,700
12 Oct 2021	28.61	29.04	28.56	28.76	28.34	386,100
11 Oct 2021	28.60	29.15	28.40	28.70	28.28	349,900
08 Oct 2021	28.25	28.67	28.10	28.41	27.99	308,900
07 Oct 2021	28.36	28.76	28.25	28.37	27.95	443,000
06 Oct 2021	27.70	28.21	27.44	28.21	27.79	388,200
05 Oct 2021	28.24	28.47	27.85	28.15	27.73	301,600
04 Oct 2021	27.84	28.29	27.65	28.18	27.76	425,900
01 Oct 2021	27.34	28.22	27.00	27.86	27.45	418,100
30 Sept 2021	28.05	28.18	27.17	27.17	26.77	537,800
29 Sept 2021	28.17	28.30	27.66	27.93	27.52	388,400
28 Sept 2021	28.24	28.46	27.96	28.00	27.59	403,500
27 Sept 2021	27.65	28.47	27.60	28.25	27.83	304,500
24 Sept 2021	27.44	27.65	27.18	27.43	27.02	245,200
23 Sept 2021	27.29	27.68	27.25	27.51	27.10	484,900
22 Sept 2021	26.91	27.44	26.85	27.02	26.62	382,700
21 Sept 2021	26.66	26.74	26.19	26.62	26.23	767,600
20 Sept 2021	26.01	26.63	25.51	26.57	26.18	814,900
17 Sept 2021	27.02	27.21	26.32	26.82	26.42	2,768,900
16 Sept 2021	27.69	27.75	26.74	27.00	26.60	854,000
15 Sept 2021	27.30	27.60	27.07	27.53	27.12	809,800
14 Sept 2021	28.44	28.44	27.32	27.37	26.97	576,800
13 Sept 2021	28.75	28.75	27.88	28.36	27.94	668,700
10 Sept 2021	28.99	29.26	28.42	28.44	28.02	778,500
09 Sept 2021	28.50	29.16	27.99	28.75	28.33	916,800
08 Sept 2021	28.00	28.09	27.37	27.93	27.52	519,400
07 Sept 2021	28.37	28.62	28.12	28.14	27.72	544,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

AUD/USD0.7164+0.0018(+0.26%)

OIL85.36-0.24(-0.28%)

GOLD1,849.40-3.10(-0.17%)

BTC-AUD51,592.61-15.28(-0.03%)

Trinity Industries, Inc. (TRN)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

AUD/USD
0.7164
+0.0018(+0.26%)

OIL
85.36
-0.24(-0.28%)

GOLD
1,849.40
-3.10(-0.17%)

BTC-AUD
51,592.61
-15.28(-0.03%)