TRN: Historical Prices for TRINITY IND

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.35	19.64	19.20	19.40	1,016,100	19.40
23-Nov-09	18.82	19.50	18.82	19.45	1,177,700	19.45
20-Nov-09	18.50	18.70	18.22	18.62	583,000	18.62
19-Nov-09	19.02	19.06	18.52	18.60	604,000	18.60
18-Nov-09	19.23	19.32	19.01	19.26	538,800	19.26
17-Nov-09	19.22	19.38	19.00	19.23	637,000	19.23
16-Nov-09	18.93	19.63	18.88	19.40	1,373,800	19.40
13-Nov-09	18.79	18.90	18.50	18.73	492,100	18.73
12-Nov-09	18.69	18.98	18.30	18.73	1,169,200	18.73
11-Nov-09	18.56	18.85	18.37	18.74	653,800	18.74
10-Nov-09	18.32	18.60	18.00	18.35	593,800	18.35
9-Nov-09	17.79	18.64	17.79	18.52	884,600	18.52
6-Nov-09	17.86	17.94	17.44	17.68	990,300	17.68
5-Nov-09	17.85	18.14	17.71	18.14	828,400	18.14
4-Nov-09	18.19	18.28	17.58	17.62	1,179,600	17.62
3-Nov-09	17.28	18.18	16.77	18.02	2,848,500	18.02
2-Nov-09	16.89	17.55	16.70	16.97	1,235,100	16.97
30-Oct-09	17.51	17.68	16.68	16.88	1,329,800	16.88
29-Oct-09	17.11	17.98	17.11	17.43	1,808,100	17.43
28-Oct-09	17.20	17.49	16.57	16.72	1,639,100	16.72
27-Oct-09	18.07	18.19	17.21	17.37	1,249,000	17.37
26-Oct-09	18.18	18.88	17.83	18.03	1,083,500	18.03
23-Oct-09	18.66	18.84	17.98	18.12	1,312,600	18.12
22-Oct-09	18.36	18.74	17.69	18.62	954,200	18.62
21-Oct-09	18.30	18.84	18.24	18.32	1,009,400	18.32
20-Oct-09	18.65	18.80	18.13	18.38	645,300	18.38
19-Oct-09	18.21	18.72	18.16	18.58	575,500	18.58
16-Oct-09	18.47	18.47	17.88	18.22	937,300	18.22
15-Oct-09	18.73	18.92	18.43	18.71	619,300	18.71
14-Oct-09	18.67	19.05	18.53	18.98	866,600	18.98
13-Oct-09	18.78	18.84	18.10	18.29	1,142,000	18.29
13-Oct-09	$ 0.08 Dividend
12-Oct-09	18.21	19.31	18.21	18.96	1,792,800	18.88
9-Oct-09	17.24	18.35	17.12	18.20	1,899,500	18.12
8-Oct-09	16.80	17.36	16.53	17.34	1,775,300	17.27
7-Oct-09	16.69	16.82	16.47	16.62	909,300	16.55
6-Oct-09	16.73	17.04	16.33	16.71	1,860,600	16.64
5-Oct-09	16.50	16.90	16.25	16.45	1,959,900	16.38
2-Oct-09	16.33	16.69	16.13	16.35	1,320,900	16.28
1-Oct-09	17.11	17.18	16.55	16.61	1,738,500	16.54
30-Sep-09	17.81	18.01	17.05	17.19	1,770,500	17.12
29-Sep-09	17.69	18.15	17.65	17.84	854,000	17.76
28-Sep-09	17.28	17.89	17.11	17.70	750,500	17.63
25-Sep-09	17.63	17.67	16.95	17.20	922,900	17.13
24-Sep-09	18.31	18.43	17.50	17.71	980,500	17.64
23-Sep-09	18.96	18.96	18.16	18.19	1,123,500	18.11
22-Sep-09	18.09	19.35	18.02	18.84	1,816,000	18.76
21-Sep-09	18.80	18.81	17.81	17.86	1,988,700	17.78
18-Sep-09	18.87	19.17	18.49	19.07	1,333,400	18.99
17-Sep-09	18.54	18.99	18.42	18.68	1,271,000	18.60
16-Sep-09	18.95	19.00	18.50	18.63	1,742,300	18.55
15-Sep-09	18.28	18.88	18.24	18.81	1,359,200	18.73
14-Sep-09	17.43	18.37	17.17	18.25	1,273,300	18.17
11-Sep-09	17.35	18.09	17.27	17.58	1,683,300	17.51
10-Sep-09	16.50	17.32	16.39	17.25	1,023,300	17.18
9-Sep-09	16.49	16.74	16.20	16.49	1,243,000	16.42
8-Sep-09	16.15	16.52	15.89	16.52	1,622,000	16.45
4-Sep-09	15.67	16.19	15.64	16.00	714,700	15.93
3-Sep-09	15.30	15.66	15.20	15.65	523,900	15.58
2-Sep-09	15.44	15.51	15.09	15.23	656,400	15.17
1-Sep-09	15.62	16.38	15.33	15.40	1,285,900	15.34
31-Aug-09	15.72	15.89	15.23	15.80	1,602,800	15.73
28-Aug-09	15.76	15.97	15.66	15.90	1,243,700	15.83
27-Aug-09	15.31	15.69	14.87	15.55	871,300	15.48
26-Aug-09	15.45	15.59	15.20	15.48	852,300	15.41
25-Aug-09	15.66	15.94	15.46	15.49	851,800	15.42
24-Aug-09	15.57	15.91	15.47	15.60	805,500	15.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions