Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202227.9528.8427.2028.5128.511,064,530
24 Jan 202226.9428.4826.7428.3128.31995,600
21 Jan 202228.3828.5027.5627.5727.571,141,800
20 Jan 202229.6029.8528.4728.4928.49789,100
19 Jan 202230.3130.5129.5929.6429.64814,600
18 Jan 202230.7130.9630.2430.2730.27803,300
14 Jan 202230.4330.8630.2030.8530.85702,900
13 Jan 202230.4631.1030.1730.6430.64795,500
13 Jan 20220.23 Dividend
12 Jan 202230.7931.1530.5830.5930.36679,500
11 Jan 202230.9531.0130.2630.8730.64687,600
10 Jan 202231.0731.2030.4930.7230.49851,400
07 Jan 202231.2331.5330.9131.1730.94721,700
06 Jan 202231.3531.4830.8731.1930.961,019,500
05 Jan 202231.4831.7230.9230.9630.731,083,100
04 Jan 202230.6631.6330.6031.3431.10890,300
03 Jan 202230.3631.1030.2330.4430.21956,400
31 Dec 202129.5030.5029.0730.2029.97927,100
30 Dec 202129.6229.8629.4629.5229.30407,000
29 Dec 202129.3429.7229.1729.5629.34271,400
28 Dec 202129.3929.7529.3329.4329.21327,500
27 Dec 202129.4429.6429.2829.5529.33343,400
23 Dec 202129.5829.7729.3929.4929.27336,300
22 Dec 202129.1729.4629.1129.2929.07412,700
21 Dec 202128.6929.1128.6929.1128.89457,300
20 Dec 202128.4428.6127.5328.4428.23882,600
17 Dec 202128.5529.4628.3228.8128.591,795,100
16 Dec 202129.3429.4228.3928.6628.44734,300
15 Dec 202128.8228.9928.4928.9828.76909,700
14 Dec 202128.1329.1828.0928.7228.501,133,500
13 Dec 202128.2428.5328.0028.3628.15573,700
10 Dec 202128.4828.8828.1228.2828.07452,900
09 Dec 202128.1028.4227.9628.2328.02540,600
08 Dec 202127.7928.3827.7428.2928.08599,100
07 Dec 202127.6728.2227.5227.7927.58438,300
06 Dec 202126.6927.7126.5227.4427.23647,100
03 Dec 202126.6526.8726.0426.2426.04627,800
02 Dec 202125.7126.6425.5726.4026.20546,100
01 Dec 202127.2827.4225.5725.5725.38744,900
30 Nov 202127.3527.8426.4526.5026.30841,700
29 Nov 202128.2528.3627.5027.8527.64431,700
26 Nov 202127.5328.0027.1227.8727.66413,900
24 Nov 202128.6728.9628.5728.7928.57325,300
23 Nov 202129.1029.4928.8728.9328.71523,700
22 Nov 202128.0029.3428.0029.1428.92629,800
19 Nov 202127.5728.0227.4627.7527.54480,900
18 Nov 202128.4728.6027.7027.9627.75566,700
17 Nov 202127.5828.3727.5828.2528.04722,100
16 Nov 202128.3828.4227.6927.7927.58590,800
15 Nov 202129.0029.0728.3828.4028.19548,600
12 Nov 202128.3428.9428.2428.8428.62558,500
11 Nov 202128.1928.4828.0528.2027.99624,300
10 Nov 202129.0029.4028.2428.3228.11666,500
09 Nov 202129.7129.9528.9328.9528.73769,400
08 Nov 202130.4330.6130.1030.2229.99427,900
05 Nov 202129.2830.4129.2830.0029.77746,500
04 Nov 202129.4629.5528.7528.8828.66451,900
03 Nov 202128.6729.3928.3529.1428.92309,000
02 Nov 202129.0629.3728.5128.9128.69371,500
01 Nov 202128.2529.1128.0629.0028.78419,700
29 Oct 202128.3528.6227.9528.0527.84391,100
28 Oct 202127.9528.3427.9328.3128.10241,300
27 Oct 202128.7928.9027.9727.9827.77365,000
26 Oct 202129.6429.8728.8928.9128.69494,300
25 Oct 202129.8830.1929.6029.8529.63678,700
22 Oct 202129.0130.0828.6229.6729.45825,700
21 Oct 202130.0130.6928.3828.7828.56909,400
20 Oct 202128.7729.5828.5429.5329.31493,000
19 Oct 202129.1429.1428.5628.7428.52397,800
18 Oct 202129.1729.1828.8629.0528.83286,200
15 Oct 202129.4429.6929.0529.2729.05433,100
14 Oct 202128.8128.9928.4428.8928.67422,100
14 Oct 20210.21 Dividend
13 Oct 202128.7328.8928.4928.7328.31498,700
12 Oct 202128.6129.0428.5628.7628.34386,100
11 Oct 202128.6029.1528.4028.7028.28349,900
08 Oct 202128.2528.6728.1028.4127.99308,900
07 Oct 202128.3628.7628.2528.3727.95443,000
06 Oct 202127.7028.2127.4428.2127.79388,200
05 Oct 202128.2428.4727.8528.1527.73301,600
04 Oct 202127.8428.2927.6528.1827.76425,900
01 Oct 202127.3428.2227.0027.8627.45418,100
30 Sept 202128.0528.1827.1727.1726.77537,800
29 Sept 202128.1728.3027.6627.9327.52388,400
28 Sept 202128.2428.4627.9628.0027.59403,500
27 Sept 202127.6528.4727.6028.2527.83304,500
24 Sept 202127.4427.6527.1827.4327.02245,200
23 Sept 202127.2927.6827.2527.5127.10484,900
22 Sept 202126.9127.4426.8527.0226.62382,700
21 Sept 202126.6626.7426.1926.6226.23767,600
20 Sept 202126.0126.6325.5126.5726.18814,900
17 Sept 202127.0227.2126.3226.8226.422,768,900
16 Sept 202127.6927.7526.7427.0026.60854,000
15 Sept 202127.3027.6027.0727.5327.12809,800
14 Sept 202128.4428.4427.3227.3726.97576,800
13 Sept 202128.7528.7527.8828.3627.94668,700
10 Sept 202128.9929.2628.4228.4428.02778,500
09 Sept 202128.5029.1627.9928.7528.33916,800
08 Sept 202128.0028.0927.3727.9327.52519,400
07 Sept 202128.3728.6228.1228.1427.72544,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...