Australia markets closed

Trinity Industries, Inc. (TRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.42+0.70 (+2.36%)
At close: 04:00PM EDT
29.84 -0.59 (-1.94%)
After hours: 04:03PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202430.0130.4529.7130.4230.42344,700
23 May 202430.2530.3029.4329.7229.72345,600
22 May 202430.8330.8330.0430.2130.21315,300
21 May 202430.6631.0030.5030.9430.94598,500
20 May 202430.9631.3430.7530.7530.75362,200
17 May 202431.0831.2230.9331.0431.04232,700
16 May 202430.6431.1130.4731.0831.08398,500
15 May 202431.2131.2830.7030.7430.74389,300
14 May 202431.3931.5230.8330.9030.90494,200
13 May 202431.4431.5930.9830.9930.99438,500
10 May 202431.2031.2730.7031.2431.24304,900
09 May 202430.8431.0730.5831.0631.06382,800
08 May 202430.2530.8329.9630.6730.67582,600
07 May 202430.6730.8330.5530.5730.57371,000
06 May 202430.8231.0030.3330.5130.51415,100
03 May 202430.4030.6529.7830.4430.44629,000
02 May 202429.8930.4629.5130.0530.051,107,200
01 May 202427.1929.8326.8429.5529.551,400,900
30 Apr 202426.9026.9025.9626.0226.02852,600
29 Apr 202427.2227.3926.9627.0627.06362,300
26 Apr 202427.3027.6227.0927.1427.14442,500
25 Apr 202426.9927.2526.5527.1127.11997,300
24 Apr 202426.5927.2026.3927.1827.18621,700
23 Apr 202426.3926.7626.2926.7626.761,977,800
22 Apr 202426.6026.7926.3126.4326.43493,500
19 Apr 202426.2226.7526.2226.5426.54448,500
18 Apr 202426.0826.5125.9426.2526.25533,100
17 Apr 202426.3426.3425.8925.8925.89354,200
16 Apr 202426.3426.3525.9826.1326.13379,900
15 Apr 202427.0927.2826.5026.5726.57304,400
12 Apr 202427.2527.4026.7326.8626.86376,300
12 Apr 20240.28 Dividend
11 Apr 202427.4227.7127.1927.7027.42340,400
10 Apr 202427.2627.4826.8127.3427.06384,400
09 Apr 202428.0028.2027.4927.9327.65277,300
08 Apr 202428.0528.2027.8027.8527.57450,500
05 Apr 202427.6228.1927.4227.9327.65455,100
04 Apr 202427.8528.0027.1327.2026.93371,000
03 Apr 202426.9027.6726.9027.5727.29393,500
02 Apr 202427.1127.1126.5427.0426.77569,400
01 Apr 202427.8628.0027.1627.2126.93366,000
28 Mar 202428.1228.2227.7227.8527.57640,800
27 Mar 202427.7228.0827.4628.0427.76527,900
26 Mar 202427.2427.6827.0627.4427.16399,700
25 Mar 202426.5127.1726.5127.1326.86426,800
22 Mar 202426.7926.8326.2026.3926.12384,700
21 Mar 202426.4127.3726.4126.7326.46480,100
20 Mar 202425.9426.5625.6526.3526.08399,500
19 Mar 202425.7726.1825.7626.0525.79559,700
18 Mar 202425.8526.1425.6825.8225.56581,400
15 Mar 202425.2626.2025.2625.9825.721,781,200
14 Mar 202425.7425.8725.1725.4725.21556,500
13 Mar 202425.7426.2725.7426.0025.74502,500
12 Mar 202426.0326.1625.6225.8025.54379,400
11 Mar 202426.2426.5325.5626.0325.77508,000
08 Mar 202426.0026.6326.0026.2525.98521,300
07 Mar 202425.6525.8825.6125.8825.62358,600
06 Mar 202425.3125.7625.0925.5025.24481,700
05 Mar 202424.5425.4424.4925.1124.86465,000
04 Mar 202425.0225.1824.6524.6724.42505,600
01 Mar 202425.2925.2924.8925.0424.79347,800
29 Feb 202424.7525.4624.6925.3825.12628,600
28 Feb 202424.2924.9124.2924.4024.15464,100
27 Feb 202424.4524.6724.2124.5824.33429,800
26 Feb 202424.4124.5024.1124.2524.00629,700
23 Feb 202425.1725.1723.6724.5924.34676,700
22 Feb 202425.9326.2124.5325.4325.17739,600
21 Feb 202426.3326.6126.0926.5326.26484,600
20 Feb 202426.1126.4926.0226.3126.04522,100
16 Feb 202426.8927.2126.5126.5426.27427,400
15 Feb 202426.6727.3426.6727.3127.03485,000
14 Feb 202426.1526.6025.9426.4626.19415,100
13 Feb 202425.9225.9825.3825.7625.50605,100
12 Feb 202426.3127.0426.1926.7426.47559,400
09 Feb 202426.0426.3425.6026.3226.05319,300
08 Feb 202425.5126.0425.4326.0025.74357,900
07 Feb 202425.9925.9925.3625.5325.27435,500
06 Feb 202425.2526.0025.2525.8725.61410,100
05 Feb 202425.1825.5124.9425.3125.05325,300
02 Feb 202425.0125.7724.8225.5725.31436,100
01 Feb 202425.2225.4324.8525.4025.14422,400
31 Jan 202426.0726.2625.1025.1424.89799,900
30 Jan 202425.6726.0325.6226.0125.75424,400
29 Jan 202425.8725.9425.4425.9225.66343,900
26 Jan 202426.0526.1525.7325.8725.61304,700
25 Jan 202425.8226.1225.5725.8625.60355,400
24 Jan 202426.0626.0625.2825.4725.21362,100
23 Jan 202425.9026.1825.5025.5725.31454,500
22 Jan 202424.9625.7224.8725.5025.24500,300
19 Jan 202423.9424.7023.6424.6924.44480,300
18 Jan 202423.8923.9823.4023.8423.60346,100
17 Jan 202423.9324.1923.7923.8423.60364,800
16 Jan 202424.4924.6524.3124.4224.17295,700
12 Jan 202425.2425.2424.6924.8424.59231,400
11 Jan 202424.9725.0024.5124.9324.68483,300
11 Jan 20240.28 Dividend
10 Jan 202425.3325.4825.1125.3724.84525,100
09 Jan 202426.1026.1025.5125.5224.98497,800
08 Jan 202426.0726.5425.8926.5225.96380,200
05 Jan 202426.0626.8326.0126.2325.68480,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...