Australia markets open in 5 hours 40 minutes

Trinity Industries, Inc. (TRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.77-0.97 (-3.36%)
As of 12:16PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202328.5928.7327.7427.7727.7784,466
03 Feb 202328.5228.8028.3528.7428.74476,300
02 Feb 202328.5728.6927.6428.6028.60622,400
01 Feb 202328.6128.9728.4028.4228.42663,100
31 Jan 202328.0428.7827.7528.7728.77434,600
30 Jan 202328.1328.2827.7227.7927.79249,400
27 Jan 202328.2528.4328.0528.3128.31267,200
26 Jan 202328.1828.4527.6228.2528.25239,700
25 Jan 202327.4228.1027.4027.9627.96277,700
24 Jan 202327.1327.9026.9827.6127.61270,800
23 Jan 202327.4927.6827.2527.3527.35372,800
20 Jan 202327.6027.6027.1527.3927.39348,200
19 Jan 202327.5927.5927.0227.2327.23281,000
18 Jan 202328.0028.5227.6727.7027.70236,300
17 Jan 202327.9928.2427.8127.8427.84258,000
13 Jan 202327.8728.2327.5928.1128.11283,300
12 Jan 202327.7228.0527.4628.0528.05393,700
12 Jan 20230.26 Dividend
11 Jan 202327.5527.7627.2427.7427.48393,500
10 Jan 202326.7027.3526.5927.3427.08394,800
09 Jan 202327.0627.7326.4726.6326.38508,000
06 Jan 202329.7029.7026.8126.8626.61971,400
05 Jan 202329.9129.9229.4529.5029.22277,000
04 Jan 202329.8830.3429.8329.9329.65470,500
03 Jan 202329.7329.9729.1829.7729.49321,000
30 Dec 202229.7229.7229.2129.5729.29286,700
29 Dec 202229.3029.9629.1629.8429.56272,700
28 Dec 202229.9930.1229.0629.0928.82199,100
27 Dec 202229.9230.1029.6729.8629.58171,700
23 Dec 202229.6630.1129.5029.9329.65215,600
22 Dec 202230.1230.2029.0129.7529.47274,900
21 Dec 202230.2930.8930.1630.5630.27373,000
20 Dec 202229.8230.5729.8229.9329.65429,000
19 Dec 202228.9530.0228.8329.8129.53650,600
16 Dec 202228.5428.8728.3728.8128.541,307,200
15 Dec 202229.8029.8028.9029.1428.87441,500
14 Dec 202230.7731.1530.2130.2830.00364,400
13 Dec 202231.2831.3530.3430.7430.45602,200
12 Dec 202229.8430.4329.5430.4030.12644,000
09 Dec 202229.6630.3429.6029.6929.41642,600
08 Dec 202229.6229.9529.3129.3829.10338,700
07 Dec 202229.4629.7729.3629.3829.10344,100
06 Dec 202230.3130.3829.4329.5729.29394,300
05 Dec 202231.2131.2130.3530.4830.19302,700
02 Dec 202230.8131.6830.7331.5831.28307,300
01 Dec 202231.0031.5330.9031.2730.98401,000
30 Nov 202229.8930.6829.5230.6330.34397,100
29 Nov 202230.0430.1429.7130.0029.72296,000
28 Nov 202230.2230.5029.8029.9629.68226,200
25 Nov 202230.5830.9630.5030.5230.23150,700
23 Nov 202230.5630.6930.2330.4930.20242,300
22 Nov 202230.2830.6130.0730.5930.30325,400
21 Nov 202229.4030.3129.2930.1629.88253,800
18 Nov 202230.3930.3929.3929.6029.32260,700
17 Nov 202229.4229.9329.3129.8629.58335,700
16 Nov 202229.7729.8429.3729.7829.50423,400
15 Nov 202230.4730.7529.4029.9029.621,035,000
14 Nov 202229.7130.8229.5730.2029.92479,100
11 Nov 202229.7330.2929.5929.8729.59663,600
10 Nov 202229.2729.7728.8729.6729.39472,800
09 Nov 202228.7529.0427.9928.1227.86360,500
08 Nov 202229.5129.9428.8929.2228.95394,100
07 Nov 202229.0229.6028.9929.4029.12443,700
04 Nov 202228.9029.7728.8129.7329.45395,300
03 Nov 202227.2828.7527.0328.4528.18495,300
02 Nov 202228.6029.1727.5327.6227.36614,800
01 Nov 202228.7929.1028.5028.8528.58695,500
31 Oct 202227.8528.8627.7628.5328.26622,500
28 Oct 202227.0928.1427.0028.1427.88653,300
27 Oct 202225.7327.1625.6726.9226.67724,100
26 Oct 202224.8225.4224.5325.1724.93696,300
25 Oct 202223.5924.9023.0624.5824.35593,900
24 Oct 202223.4223.6223.1323.4323.21557,400
21 Oct 202222.7523.4722.6923.3323.11408,000
20 Oct 202223.4523.5322.5322.6822.47410,700
19 Oct 202223.5423.8023.1923.4023.18528,700
18 Oct 202223.7424.1523.2123.7423.52490,600
17 Oct 202222.5123.1722.5123.1622.94572,700
14 Oct 202222.8923.0522.0422.0521.84359,000
13 Oct 202221.8223.0721.5022.8022.59728,300
13 Oct 20220.23 Dividend
12 Oct 202222.8422.9522.4722.5122.07404,700
11 Oct 202223.1023.3622.6322.9022.45761,200
10 Oct 202223.5423.6723.0923.3122.86572,700
07 Oct 202223.7523.7523.1823.4022.94589,100
06 Oct 202223.5723.9223.5223.8123.35399,400
05 Oct 202223.0623.8123.0123.6923.23470,800
04 Oct 202223.3023.6823.1723.4923.03574,700
03 Oct 202221.7723.0121.3422.8422.39866,200
30 Sept 202221.7522.0421.3221.3520.93739,800
29 Sept 202222.6122.6321.6021.8721.44584,700
28 Sept 202222.4523.1422.3222.9322.48649,700
27 Sept 202222.4923.0022.1022.2621.83655,500
26 Sept 202222.1022.7922.1022.2321.80628,600
23 Sept 202222.7822.8122.0022.2021.77662,400
22 Sept 202223.5823.5823.0923.1422.69677,700
21 Sept 202223.6624.2823.5523.5823.12749,900
20 Sept 202223.0923.3822.9123.3422.88549,000
19 Sept 202222.5523.4122.5523.3822.92510,100
16 Sept 202222.9822.9822.5422.9222.473,549,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...