Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Trinity Industries (TRN) Historical Prices

TRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.9229.4728.0129.4629.46+4.03%1,541,2902.22
Oct 29, 202626.6728.5226.1928.3228.32+10.80%1,601,0272.34
Oct 28, 202625.7625.7625.0625.5625.56+0.24%1,167,8371.68
Oct 27, 202625.7825.8025.0025.5025.50-1.01%811,0771.15
Oct 26, 202625.6926.0425.5625.7625.76+0.86%716,5391.01
Oct 23, 202625.6325.7425.1925.5425.54-1.08%819,3731.15
Oct 22, 202625.1725.9525.1725.8225.82+2.34%779,0741.10
Oct 21, 202624.9125.3224.7525.2325.23+1.65%681,5560.97
Oct 20, 202624.5625.0724.2824.8224.82-0.20%680,4540.97
Oct 19, 202625.3925.4924.8124.8724.87-1.39%669,6260.95
Oct 16, 202625.5625.8325.0625.2225.22-0.98%711,7251.01
Oct 15, 202626.1026.2725.4425.4725.47-1.36%718,6501.03
Oct 14, 202626.1126.2025.7326.1325.82-0.45%774,8481.11
Oct 13, 202626.0626.3225.7326.2525.94+1.15%874,4521.26
Oct 12, 202625.5226.0925.5025.9525.64+1.69%762,9921.11
Oct 09, 202625.5325.7525.2225.5225.22+0.47%476,6550.69
Oct 08, 202625.2325.4424.8325.4025.10+0.12%588,1980.84
Oct 07, 202626.1026.1225.3225.3725.07-3.20%713,4911.03
Oct 06, 202626.1226.3325.6626.2125.90-0.68%969,4851.41
Oct 05, 202626.1026.8325.7926.3926.08+0.99%974,9101.42
Oct 02, 202626.1726.6526.0226.1325.82+1.28%875,7541.28
Oct 01, 202625.4325.9225.0625.8025.49+1.01%912,2291.34
Sep 30, 202626.8527.0825.4825.5425.24-4.38%1,045,7351.57
Sep 29, 202627.4927.7626.6726.7126.39-3.22%589,8650.88
Sep 28, 202627.8128.4627.4427.6027.27-1.11%1,363,6622.05
Sep 25, 202627.8928.3327.8627.9127.58+0.25%683,5481.03
Sep 24, 202627.9928.0027.3927.8427.51-0.75%838,9941.27
Sep 23, 202627.5128.0527.3028.0527.72+0.83%505,3230.74
Sep 22, 202628.3128.4327.8127.8227.49-0.25%617,7400.90
Sep 21, 202628.0628.2427.8827.8927.56-0.39%540,5170.79
Sep 18, 202628.2728.3027.8228.0027.67-1.41%1,895,9262.82
Sep 17, 202628.7028.9428.2528.4028.06+0.25%625,0550.93
Sep 16, 202628.4128.8428.0728.3327.99+0.57%580,9480.88
Sep 15, 202628.1628.2827.8728.1727.84+0.32%588,1070.88
Sep 14, 202628.2528.4328.0028.0827.75-1.47%604,0490.90
Sep 11, 202628.8228.8228.1428.5028.16+0.49%667,0791.00
Sep 10, 202628.0028.3827.7728.3628.02+0.74%489,5490.73
Sep 09, 202628.0028.4727.9928.1527.82+0.50%541,2220.80
Sep 08, 202628.1728.4427.8628.0127.68-1.10%450,9960.67
Sep 07, 202628.0028.3427.9328.3227.98+0.00%00.00
Sep 04, 202628.0028.3427.9328.3227.98+0.75%413,9490.60
Sep 03, 202628.4328.4327.6328.1127.78+0.39%452,2470.64
Sep 02, 202628.1228.4927.8828.0027.67+0.50%543,9210.77
Sep 01, 202628.5429.0227.5327.8627.53-3.33%554,4990.78
Aug 31, 202629.5129.5128.6928.8228.48-1.54%432,4230.61
Aug 28, 202629.5029.9229.2429.2728.92-0.71%344,2610.48
Aug 27, 202629.2029.4928.8729.4829.13-0.10%375,8860.52
Aug 26, 202629.5929.9629.3329.5129.16-0.27%366,0640.50
Aug 25, 202629.9830.0029.2829.5929.24-0.34%339,6260.46
Aug 24, 202629.9930.1229.5229.6929.34-0.34%392,0140.52