TRN - Trinity Industries, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202321.5521.6321.3121.5221.52276,700
26 May 202321.1421.5521.0521.5121.51225,100
25 May 202320.7721.1920.5821.1721.17301,000
24 May 202321.5221.5220.9121.0021.00249,500
23 May 202321.3421.8121.3421.5621.56347,300
22 May 202321.3921.5721.0021.4521.45383,300
19 May 202321.7821.7821.1421.4021.40299,900
18 May 202321.1821.3920.8521.3721.37380,400
17 May 202320.9521.3820.8721.2521.25437,200
16 May 202320.6220.7520.4220.6120.61334,400
15 May 202320.8621.0320.6820.8320.83343,400
12 May 202321.0721.1120.4520.7320.73296,700
11 May 202320.7520.9720.5920.9320.93254,400
10 May 202321.4421.4420.5620.9420.94347,000
09 May 202321.1121.2120.9121.0821.08313,600
08 May 202321.7721.7721.0221.3221.32305,100
05 May 202321.0721.6421.0721.5321.53343,000
04 May 202321.5521.6620.4020.7020.70539,200
03 May 202321.6821.9821.1321.7621.76775,300
02 May 202322.5423.1520.0721.6721.67972,600
01 May 202324.0624.6023.7823.8323.83372,800
28 Apr 202323.7324.2823.7323.9523.95366,800
27 Apr 202323.1923.8223.1023.7623.76298,900
26 Apr 202323.5823.7823.0623.2123.21306,600
25 Apr 202323.7223.9523.5823.8023.80296,000
24 Apr 202323.9724.3023.9224.0324.03258,100
21 Apr 202324.1024.1023.6423.9423.94289,800
20 Apr 202323.7824.0123.7023.9423.94298,600
19 Apr 202323.6824.0023.5923.9723.97232,100
18 Apr 202324.2924.4023.7223.8323.83345,200
17 Apr 202323.8124.2823.8124.1924.19373,500
14 Apr 202324.0724.3323.6823.7123.71430,500
13 Apr 202324.3424.4024.0124.0724.07414,700
13 Apr 20230.26 Dividend
12 Apr 202324.7924.7924.4224.5424.28260,200
11 Apr 202324.2524.7624.2524.4524.19387,100
10 Apr 202323.7824.4023.5824.1323.87478,300
06 Apr 202323.6823.7023.2423.3623.11247,300
05 Apr 202323.5823.8823.2923.5223.27328,500
04 Apr 202324.4624.4623.5223.7823.53302,200
03 Apr 202324.5424.7624.1224.3924.13294,100
31 Mar 202324.1324.3723.9924.3624.10377,900
30 Mar 202324.3124.5023.7523.9023.65269,700
29 Mar 202324.1524.2223.6623.9223.67316,100
28 Mar 202323.5123.9323.5123.7423.49323,800
27 Mar 202323.6123.9023.4623.5523.30385,200
24 Mar 202322.4923.2522.2623.2322.98466,900
23 Mar 202323.7123.9522.6722.8722.63680,700
22 Mar 202324.3824.6923.5523.5723.32774,800
21 Mar 202323.6323.9623.3823.8323.58747,900
20 Mar 202322.3823.3222.2923.0322.79680,800
17 Mar 202322.7022.7722.0022.0621.831,504,600
16 Mar 202322.2123.2921.8723.0122.77623,200
15 Mar 202322.5122.8621.9922.6122.371,249,200
14 Mar 202324.0124.0223.0023.3123.061,504,600
13 Mar 202324.6224.6223.2123.2222.97834,500
10 Mar 202325.6225.6424.8125.0124.75593,900
09 Mar 202326.4026.5825.7825.8125.54310,800
08 Mar 202325.9226.5125.7826.2926.01432,200
07 Mar 202326.9127.0125.8825.8825.61534,100
06 Mar 202327.9228.1327.0127.2026.91497,500
03 Mar 202328.1928.3927.0028.0627.76989,300
02 Mar 202327.6027.8627.1827.8527.55378,300
01 Mar 202327.8228.2027.7427.9227.62449,800
28 Feb 202327.4228.2227.3127.9127.61680,600
27 Feb 202327.2227.4827.1427.3727.08388,000
24 Feb 202326.4226.9126.1126.8226.54504,300
23 Feb 202325.8126.6225.8126.6126.33499,600
22 Feb 202325.9226.1725.2625.6525.38784,500
21 Feb 202327.3927.6024.4826.0825.801,433,900
17 Feb 202328.1328.5627.8028.3828.08588,500
16 Feb 202327.0628.1927.0227.7527.46403,400
15 Feb 202327.0827.6126.8727.4727.18295,100
14 Feb 202327.6327.9127.0727.3827.09264,300
13 Feb 202327.4127.8427.2927.8027.51240,900
10 Feb 202327.0827.3726.7927.3527.06334,700
09 Feb 202327.8127.8126.9127.1226.83479,700
08 Feb 202328.1028.3427.5727.6527.36410,600
07 Feb 202327.9228.5627.6928.3828.08563,100
06 Feb 202328.5928.7327.7228.1327.83443,100
03 Feb 202328.5228.8028.3528.7428.44476,300
02 Feb 202328.5728.6927.6428.6028.30622,400
01 Feb 202328.6128.9728.4028.4228.12663,100
31 Jan 202328.0428.7827.7528.7728.47434,600
30 Jan 202328.1328.2827.7227.7927.50249,400
27 Jan 202328.2528.4328.0528.3128.01267,200
26 Jan 202328.1828.4527.6228.2527.95239,700
25 Jan 202327.4228.1027.4027.9627.66277,700
24 Jan 202327.1327.9026.9827.6127.32270,900
23 Jan 202327.4927.6827.2527.3527.06372,800
20 Jan 202327.6027.6027.1527.3927.10348,200
19 Jan 202327.5927.5927.0227.2326.94281,000
18 Jan 202328.0028.5227.6727.7027.41236,300
17 Jan 202327.9928.2427.8127.8427.55258,000
13 Jan 202327.8728.2327.5928.1127.81283,300
12 Jan 202327.7228.0527.4628.0527.75393,700
12 Jan 20230.26 Dividend
11 Jan 202327.5527.7627.2427.7427.19393,500
10 Jan 202326.7027.3526.5927.3426.80394,800
09 Jan 202327.0627.7326.4726.6326.10508,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...