Mail

TRN - Trinity Industries, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	21.55	21.63	21.31	21.52	21.52	276,700
26 May 2023	21.14	21.55	21.05	21.51	21.51	225,100
25 May 2023	20.77	21.19	20.58	21.17	21.17	301,000
24 May 2023	21.52	21.52	20.91	21.00	21.00	249,500
23 May 2023	21.34	21.81	21.34	21.56	21.56	347,300
22 May 2023	21.39	21.57	21.00	21.45	21.45	383,300
19 May 2023	21.78	21.78	21.14	21.40	21.40	299,900
18 May 2023	21.18	21.39	20.85	21.37	21.37	380,400
17 May 2023	20.95	21.38	20.87	21.25	21.25	437,200
16 May 2023	20.62	20.75	20.42	20.61	20.61	334,400
15 May 2023	20.86	21.03	20.68	20.83	20.83	343,400
12 May 2023	21.07	21.11	20.45	20.73	20.73	296,700
11 May 2023	20.75	20.97	20.59	20.93	20.93	254,400
10 May 2023	21.44	21.44	20.56	20.94	20.94	347,000
09 May 2023	21.11	21.21	20.91	21.08	21.08	313,600
08 May 2023	21.77	21.77	21.02	21.32	21.32	305,100
05 May 2023	21.07	21.64	21.07	21.53	21.53	343,000
04 May 2023	21.55	21.66	20.40	20.70	20.70	539,200
03 May 2023	21.68	21.98	21.13	21.76	21.76	775,300
02 May 2023	22.54	23.15	20.07	21.67	21.67	972,600
01 May 2023	24.06	24.60	23.78	23.83	23.83	372,800
28 Apr 2023	23.73	24.28	23.73	23.95	23.95	366,800
27 Apr 2023	23.19	23.82	23.10	23.76	23.76	298,900
26 Apr 2023	23.58	23.78	23.06	23.21	23.21	306,600
25 Apr 2023	23.72	23.95	23.58	23.80	23.80	296,000
24 Apr 2023	23.97	24.30	23.92	24.03	24.03	258,100
21 Apr 2023	24.10	24.10	23.64	23.94	23.94	289,800
20 Apr 2023	23.78	24.01	23.70	23.94	23.94	298,600
19 Apr 2023	23.68	24.00	23.59	23.97	23.97	232,100
18 Apr 2023	24.29	24.40	23.72	23.83	23.83	345,200
17 Apr 2023	23.81	24.28	23.81	24.19	24.19	373,500
14 Apr 2023	24.07	24.33	23.68	23.71	23.71	430,500
13 Apr 2023	24.34	24.40	24.01	24.07	24.07	414,700
13 Apr 2023	0.26 Dividend
12 Apr 2023	24.79	24.79	24.42	24.54	24.28	260,200
11 Apr 2023	24.25	24.76	24.25	24.45	24.19	387,100
10 Apr 2023	23.78	24.40	23.58	24.13	23.87	478,300
06 Apr 2023	23.68	23.70	23.24	23.36	23.11	247,300
05 Apr 2023	23.58	23.88	23.29	23.52	23.27	328,500
04 Apr 2023	24.46	24.46	23.52	23.78	23.53	302,200
03 Apr 2023	24.54	24.76	24.12	24.39	24.13	294,100
31 Mar 2023	24.13	24.37	23.99	24.36	24.10	377,900
30 Mar 2023	24.31	24.50	23.75	23.90	23.65	269,700
29 Mar 2023	24.15	24.22	23.66	23.92	23.67	316,100
28 Mar 2023	23.51	23.93	23.51	23.74	23.49	323,800
27 Mar 2023	23.61	23.90	23.46	23.55	23.30	385,200
24 Mar 2023	22.49	23.25	22.26	23.23	22.98	466,900
23 Mar 2023	23.71	23.95	22.67	22.87	22.63	680,700
22 Mar 2023	24.38	24.69	23.55	23.57	23.32	774,800
21 Mar 2023	23.63	23.96	23.38	23.83	23.58	747,900
20 Mar 2023	22.38	23.32	22.29	23.03	22.79	680,800
17 Mar 2023	22.70	22.77	22.00	22.06	21.83	1,504,600
16 Mar 2023	22.21	23.29	21.87	23.01	22.77	623,200
15 Mar 2023	22.51	22.86	21.99	22.61	22.37	1,249,200
14 Mar 2023	24.01	24.02	23.00	23.31	23.06	1,504,600
13 Mar 2023	24.62	24.62	23.21	23.22	22.97	834,500
10 Mar 2023	25.62	25.64	24.81	25.01	24.75	593,900
09 Mar 2023	26.40	26.58	25.78	25.81	25.54	310,800
08 Mar 2023	25.92	26.51	25.78	26.29	26.01	432,200
07 Mar 2023	26.91	27.01	25.88	25.88	25.61	534,100
06 Mar 2023	27.92	28.13	27.01	27.20	26.91	497,500
03 Mar 2023	28.19	28.39	27.00	28.06	27.76	989,300
02 Mar 2023	27.60	27.86	27.18	27.85	27.55	378,300
01 Mar 2023	27.82	28.20	27.74	27.92	27.62	449,800
28 Feb 2023	27.42	28.22	27.31	27.91	27.61	680,600
27 Feb 2023	27.22	27.48	27.14	27.37	27.08	388,000
24 Feb 2023	26.42	26.91	26.11	26.82	26.54	504,300
23 Feb 2023	25.81	26.62	25.81	26.61	26.33	499,600
22 Feb 2023	25.92	26.17	25.26	25.65	25.38	784,500
21 Feb 2023	27.39	27.60	24.48	26.08	25.80	1,433,900
17 Feb 2023	28.13	28.56	27.80	28.38	28.08	588,500
16 Feb 2023	27.06	28.19	27.02	27.75	27.46	403,400
15 Feb 2023	27.08	27.61	26.87	27.47	27.18	295,100
14 Feb 2023	27.63	27.91	27.07	27.38	27.09	264,300
13 Feb 2023	27.41	27.84	27.29	27.80	27.51	240,900
10 Feb 2023	27.08	27.37	26.79	27.35	27.06	334,700
09 Feb 2023	27.81	27.81	26.91	27.12	26.83	479,700
08 Feb 2023	28.10	28.34	27.57	27.65	27.36	410,600
07 Feb 2023	27.92	28.56	27.69	28.38	28.08	563,100
06 Feb 2023	28.59	28.73	27.72	28.13	27.83	443,100
03 Feb 2023	28.52	28.80	28.35	28.74	28.44	476,300
02 Feb 2023	28.57	28.69	27.64	28.60	28.30	622,400
01 Feb 2023	28.61	28.97	28.40	28.42	28.12	663,100
31 Jan 2023	28.04	28.78	27.75	28.77	28.47	434,600
30 Jan 2023	28.13	28.28	27.72	27.79	27.50	249,400
27 Jan 2023	28.25	28.43	28.05	28.31	28.01	267,200
26 Jan 2023	28.18	28.45	27.62	28.25	27.95	239,700
25 Jan 2023	27.42	28.10	27.40	27.96	27.66	277,700
24 Jan 2023	27.13	27.90	26.98	27.61	27.32	270,900
23 Jan 2023	27.49	27.68	27.25	27.35	27.06	372,800
20 Jan 2023	27.60	27.60	27.15	27.39	27.10	348,200
19 Jan 2023	27.59	27.59	27.02	27.23	26.94	281,000
18 Jan 2023	28.00	28.52	27.67	27.70	27.41	236,300
17 Jan 2023	27.99	28.24	27.81	27.84	27.55	258,000
13 Jan 2023	27.87	28.23	27.59	28.11	27.81	283,300
12 Jan 2023	27.72	28.05	27.46	28.05	27.75	393,700
12 Jan 2023	0.26 Dividend
11 Jan 2023	27.55	27.76	27.24	27.74	27.19	393,500
10 Jan 2023	26.70	27.35	26.59	27.34	26.80	394,800
09 Jan 2023	27.06	27.73	26.47	26.63	26.10	508,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...