Australia markets closed

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.26+0.03 (+0.13%)
At close: 04:00PM EDT
22.27 +0.01 (+0.04%)
Pre-market: 08:45AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202222.4923.0022.1022.2622.26655,500
26 Sept 202222.1022.7922.1022.2322.23628,600
23 Sept 202222.7822.8122.0022.2022.20662,400
22 Sept 202223.5823.5823.0923.1423.14677,700
21 Sept 202223.6624.2823.5523.5823.58749,900
20 Sept 202223.0923.3822.9123.3423.34549,000
19 Sept 202222.5523.4122.5523.3823.38510,100
16 Sept 202222.9822.9822.5422.9222.923,549,700
15 Sept 202223.7724.0223.2923.3823.38591,900
14 Sept 202224.0724.0723.3523.7423.74539,600
13 Sept 202224.1024.4123.9324.0124.01723,700
12 Sept 202224.5024.9824.4424.8924.89803,400
09 Sept 202224.1524.5624.1224.2624.26835,000
08 Sept 202223.9224.0623.5423.9723.97471,200
07 Sept 202223.5824.2323.5424.1424.14600,000
06 Sept 202223.6523.8123.1323.5723.57714,000
02 Sept 202224.5124.5123.3223.5023.50842,100
01 Sept 202224.1424.2823.7524.1524.15625,200
31 Aug 202225.0725.0724.3524.3824.38568,500
30 Aug 202225.4325.4324.9525.0325.03538,900
29 Aug 202225.5325.6325.1525.4325.43463,700
26 Aug 202227.1927.2225.7825.7925.79442,400
25 Aug 202226.6727.1926.6727.0427.04720,500
24 Aug 202226.3626.6326.1526.5626.56464,700
23 Aug 202226.2126.7126.2126.3626.36367,200
22 Aug 202226.5126.5126.1526.2626.26291,300
19 Aug 202227.1527.2026.7226.9226.92419,100
18 Aug 202227.2427.5227.1227.4227.42319,400
17 Aug 202227.6127.6727.2027.3427.34402,400
16 Aug 202227.8328.0727.7527.9727.97593,100
15 Aug 202227.8227.9527.6727.8927.89398,500
12 Aug 202227.4928.1027.3428.1028.10465,600
11 Aug 202227.3527.5527.1127.3227.32495,900
10 Aug 202226.9127.0526.7527.0027.00487,200
09 Aug 202226.5126.7025.7926.2526.25879,200
08 Aug 202226.3826.7425.9226.4026.40624,900
05 Aug 202225.1726.1725.0926.1726.17494,800
04 Aug 202225.9726.0025.1725.4325.43497,500
03 Aug 202225.6325.8825.1425.7925.79794,700
02 Aug 202225.6525.9325.3325.5625.56570,200
01 Aug 202225.6926.1425.3325.8925.89586,600
29 July 202225.6026.0925.4225.9525.95760,500
28 July 202225.2525.5424.9725.4825.48772,600
27 July 202224.2625.3324.0824.9324.931,003,100
26 July 202224.1224.5223.9224.0424.04392,700
25 July 202223.9524.3823.6824.3624.36461,300
22 July 202224.4224.4223.5323.7823.78584,500
21 July 202224.1924.3023.6424.2324.23583,100
20 July 202223.9324.4123.7624.3924.39624,400
19 July 202222.8424.0022.8423.9523.95649,000
18 July 202222.5622.8522.3322.4322.43482,100
15 July 202222.0722.2821.6222.2222.22453,300
14 July 202221.0921.6420.9421.6421.64533,100
14 July 20220.23 Dividend
13 July 202221.7621.9921.4221.8121.58495,400
12 July 202221.9922.4021.8722.0821.85546,100
11 July 202222.1422.3221.9222.0521.82574,200
08 July 202222.7122.9522.2222.4022.16436,000
07 July 202222.5522.9222.5322.7922.55562,600
06 July 202223.0523.2921.9422.2021.97707,800
05 July 202223.9024.0622.7123.1522.911,136,800
01 July 202224.2524.6223.8124.4124.15630,500
30 June 202223.7124.2923.6324.2223.96603,900
29 June 202224.4724.4723.6924.0623.81748,400
28 June 202225.3025.4724.3524.4024.14768,000
27 June 202224.7425.2824.5825.0024.74745,600
24 June 202224.0524.9524.0524.5124.251,853,800
23 June 202223.7824.2523.4123.8423.59691,400
22 June 202223.4924.1623.4923.8723.62649,100
21 June 202223.3124.0722.7923.9223.671,119,200
17 June 202222.5223.0222.2122.9722.7313,520,500
16 June 202223.4723.5122.2222.3922.151,150,600
15 June 202224.0024.2023.5723.9423.69785,000
14 June 202223.8824.0523.4723.7323.48711,300
13 June 202224.0424.2023.5023.8723.62939,700
10 June 202225.0425.2524.4724.5624.30612,400
09 June 202226.3326.3325.5425.5525.28635,500
08 June 202226.5626.7026.0926.3326.05614,100
07 June 202226.4626.8726.2726.8726.59652,200
06 June 202226.1827.0026.0026.7826.501,474,100
03 June 202225.0925.4625.0125.4625.19693,400
02 June 202224.6925.3824.4825.3625.09796,900
01 June 202224.9825.0324.1824.4924.23507,400
31 May 202224.7624.9724.5124.8624.60542,300
27 May 202224.3725.0124.3724.9924.73437,100
26 May 202224.0524.4124.0524.2724.01387,600
25 May 202223.9024.1623.4523.8723.62514,700
24 May 202224.2224.2223.3123.7723.52677,300
23 May 202224.4324.4924.1924.3724.11618,900
20 May 202224.4424.4423.6323.9523.70655,100
19 May 202224.5625.0224.0824.3724.11794,100
18 May 202225.4425.7724.7624.8824.62647,600
17 May 202224.9125.5424.9025.4325.16496,000
16 May 202224.6224.8724.3524.6424.38502,100
13 May 202224.2624.6924.0424.5824.32757,100
12 May 202224.0424.2323.3924.0823.831,161,100
11 May 202225.2525.5324.0824.1223.87883,100
10 May 202225.8025.9624.7825.0824.82662,400
09 May 202226.4526.6125.5025.6325.36840,700
06 May 202227.5227.7026.7126.8726.59542,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...