Australia markets closed

Trinity Industries, Inc. (TRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.00+0.49 (+2.00%)
At close: 04:00PM EDT
25.00 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202224.7425.2824.5825.0025.00745,600
24 June 202224.0524.9524.0524.5124.511,853,800
23 June 202223.7824.2523.4123.8423.84691,400
22 June 202223.4924.1623.4923.8723.87649,100
21 June 202223.3124.0722.7923.9223.921,119,200
17 June 202222.5223.0222.2122.9722.9713,520,500
16 June 202223.4723.5122.2222.3922.391,150,600
15 June 202224.0024.2023.5723.9423.94785,000
14 June 202223.8824.0523.4723.7323.73711,300
13 June 202224.0424.2023.5023.8723.87939,700
10 June 202225.0425.2524.4724.5624.56612,400
09 June 202226.3326.3325.5425.5525.55635,500
08 June 202226.5626.7026.0926.3326.33614,100
07 June 202226.4626.8726.2726.8726.87652,200
06 June 202226.1827.0026.0026.7826.781,474,100
03 June 202225.0925.4625.0125.4625.46693,400
02 June 202224.6925.3824.4825.3625.36796,900
01 June 202224.9825.0324.1824.4924.49507,400
31 May 202224.7624.9724.5124.8624.86542,300
27 May 202224.3725.0124.3724.9924.99437,100
26 May 202224.0524.4124.0524.2724.27387,600
25 May 202223.9024.1623.4523.8723.87514,700
24 May 202224.2224.2223.3123.7723.77677,300
23 May 202224.4324.4924.1924.3724.37618,900
20 May 202224.4424.4423.6323.9523.95655,100
19 May 202224.5625.0224.0824.3724.37794,100
18 May 202225.4425.7724.7624.8824.88647,600
17 May 202224.9125.5424.9025.4325.43496,000
16 May 202224.6224.8724.3524.6424.64502,100
13 May 202224.2624.6924.0424.5824.58757,100
12 May 202224.0424.2323.3924.0824.081,161,100
11 May 202225.2525.5324.0824.1224.12883,100
10 May 202225.8025.9624.7825.0825.08662,400
09 May 202226.4526.6125.5025.6325.63840,700
06 May 202227.5227.7026.7126.8726.87542,200
05 May 202228.3228.4527.4527.6327.63594,500
04 May 202227.9628.6027.5828.5128.51736,200
03 May 202227.3128.0627.0527.8827.88622,200
02 May 202227.7127.8626.8327.2527.25876,300
29 Apr 202228.3528.6827.6427.7427.741,031,500
28 Apr 202228.3029.1028.0028.5028.501,608,800
27 Apr 202229.6429.6427.4928.1528.153,116,700
26 Apr 202230.8431.2030.5630.6430.64890,100
25 Apr 202230.7031.2130.1231.2031.20952,800
22 Apr 202231.5431.9530.6831.0331.03998,900
21 Apr 202232.6232.7331.6431.8531.85874,900
20 Apr 202232.5032.8032.2032.2432.24698,200
19 Apr 202232.1132.3532.0032.2932.29683,200
18 Apr 202231.7232.1931.6931.8031.80638,800
14 Apr 202231.7732.1131.5931.7431.74454,400
13 Apr 202231.5331.7531.3031.6931.69622,900
13 Apr 20220.23 Dividend
12 Apr 202231.5431.8231.2031.5831.35840,300
11 Apr 202231.3031.6831.2131.3131.08637,000
08 Apr 202231.4931.5930.7631.2831.05828,300
07 Apr 202231.8732.0831.3931.7831.55612,700
06 Apr 202232.0032.4331.6831.9031.67907,300
05 Apr 202233.6033.8932.1332.2732.03921,900
04 Apr 202234.0234.1133.3533.7233.47745,500
01 Apr 202234.5634.8533.5334.0333.78862,100
31 Mar 202234.5335.1734.2834.3634.11781,700
30 Mar 202234.8035.0834.3834.7134.46407,800
29 Mar 202234.9034.9834.4334.7834.53455,500
28 Mar 202235.1035.2134.4234.8234.57720,100
25 Mar 202234.7535.3534.5335.3235.06580,700
24 Mar 202234.2334.8234.0134.7434.49477,600
23 Mar 202234.1734.4233.9634.0933.84409,200
22 Mar 202234.5034.8834.1534.3534.10607,900
21 Mar 202234.4734.9233.9634.3434.09667,900
18 Mar 202233.4634.3633.2634.3134.061,638,200
17 Mar 202232.5833.4032.5833.3633.121,000,400
16 Mar 202232.4432.7932.0632.7432.50781,700
15 Mar 202232.2932.5531.9332.4632.22790,300
14 Mar 202232.9433.0531.7832.2131.98769,800
11 Mar 202232.2532.9232.1532.6332.39737,000
10 Mar 202231.3732.2031.2232.0931.86916,700
09 Mar 202231.8432.0131.4031.7031.47751,700
08 Mar 202231.0032.8430.8631.4731.241,333,600
07 Mar 202230.3731.4430.2130.8230.601,503,900
04 Mar 202229.3030.5129.3030.3930.17874,700
03 Mar 202229.8030.1229.3229.7429.52631,000
02 Mar 202228.6229.7828.6029.5529.331,287,400
01 Mar 202228.7828.9127.3228.2228.011,640,200
28 Feb 202228.4229.0328.3828.8628.651,036,300
25 Feb 202228.3629.0928.3628.8528.64816,900
24 Feb 202228.1128.6127.8728.3928.18866,600
23 Feb 202229.8229.9328.6628.6628.451,060,500
22 Feb 202229.5530.0829.3129.5629.34722,100
18 Feb 202229.2329.8028.8829.4529.24806,800
17 Feb 202230.0230.6328.9229.5129.301,301,900
16 Feb 202230.4631.3530.4431.2731.04579,700
15 Feb 202230.3430.7830.2530.5030.28427,900
14 Feb 202230.2130.4429.8830.1129.89498,100
11 Feb 202229.7630.3029.6130.0929.87744,000
10 Feb 202229.6430.2229.5229.8629.64659,100
09 Feb 202230.0030.4029.8930.1129.89456,300
08 Feb 202229.5030.0229.4129.9429.72394,300
07 Feb 202228.8829.4228.8529.2129.00417,100
04 Feb 202228.8329.2428.6728.9428.73425,200
03 Feb 202229.1429.5828.9629.1228.911,148,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...