Home

Trinity Industries, Inc. Common Stock (TRN)

23.30
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 5:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trinity Industries, Inc. Common Stock (TRN)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202524.4525.0622.3823.301,606,52123.30
7/30/202525.3625.5924.9124.98981,64724.98
7/29/202526.1326.3625.1825.29840,98225.29
7/28/202526.3626.4826.1726.30450,04926.30
7/25/202526.3226.3426.0226.34802,97726.34
7/24/202526.6626.6626.0226.07479,85826.07
7/23/202526.9427.0126.6926.82484,78626.82
7/22/202526.0826.8626.0826.60541,55426.60
7/21/202526.4926.4926.0226.03529,76926.03
7/18/202526.9427.0026.1726.28590,21926.28
7/17/202526.6927.0526.6826.82782,20926.82
7/16/202526.8927.0226.3226.68538,91526.68
7/15/202527.4227.4226.8726.89697,26326.89
7/14/202527.7027.8627.3227.65440,66727.35
7/11/202528.0028.0927.6227.89383,89327.59
7/10/202528.0328.5928.0328.32499,45428.01
7/09/202528.6228.6827.6627.95676,99327.65
7/08/202528.6428.8728.4428.541,115,00128.23
7/07/202528.7329.2128.5628.60671,07828.29
7/03/202528.9529.2928.7729.03389,15228.71
7/02/202528.2729.0328.0928.941,206,97228.63
7/01/202526.8728.0826.8627.66708,75827.36
6/30/202527.0727.2326.9727.01692,97426.72
6/27/202527.1527.2426.8326.982,951,63026.69
6/26/202526.5327.1626.5027.16609,65626.87
6/25/202526.6026.6326.2226.34685,38026.05
6/24/202526.3326.6726.2126.65463,95126.36
6/23/202525.7726.1825.6026.15534,93725.87
6/20/202526.3726.5225.7125.771,168,48025.49
6/18/202525.7126.4625.7126.24670,45225.96
6/17/202526.0126.4025.8425.84611,01525.56
6/16/202526.3226.5526.0926.291,030,36126.00
6/13/202526.1026.5625.9526.04567,09625.76
6/12/202525.9626.4625.9626.39508,39626.10
6/11/202526.6326.7326.3826.46354,75126.17
6/10/202526.5326.8226.3726.50372,12426.21
6/09/202526.2726.6426.0526.34370,75326.05
6/06/202526.0026.2025.8126.13325,57925.85
6/05/202525.4725.7925.2525.64304,19425.36
6/04/202525.8325.9825.5325.56291,67725.28
6/03/202525.4425.9725.4425.85397,94725.57
6/02/202525.7425.7525.2725.41311,33625.13
5/30/202525.6726.0725.5425.74528,35925.46
5/29/202525.7525.7625.4925.74295,88825.46
5/28/202525.9826.0925.5425.57291,45725.29
5/27/202525.8526.0425.5925.99339,24725.71
5/23/202525.1725.5325.1425.36361,04425.08
5/22/202525.6025.7825.4625.63339,43525.35
5/21/202526.1626.3525.6925.71338,27325.43
5/20/202526.7026.8326.4826.58357,41326.29
5/19/202526.5426.8026.3126.69475,86426.40
5/16/202527.0127.0626.5626.87435,77526.58
5/15/202526.4327.0026.3126.95708,52626.66
5/14/202526.6326.9826.6126.63569,68626.34
5/13/202526.6927.0726.6726.79486,00226.50
5/12/202526.5326.6926.1426.49557,08226.20
5/09/202525.0725.1224.8025.02452,02924.75
5/08/202524.5425.2324.4124.98503,80924.71
5/07/202524.7724.8423.9324.11764,88523.85
5/06/202524.4724.7424.3124.62450,71424.35
5/05/202524.8125.0524.6724.68481,64524.41
5/02/202524.7925.1924.5824.99576,25024.72
5/01/202524.0924.8223.0124.38654,89924.12