TRN - Trinity Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202021.3821.5220.8120.9120.911,122,700
Jan 16, 202021.0221.5220.9721.5021.501,233,500
Jan 15, 202020.8221.0020.5120.7020.70937,300
Jan 14, 202020.7021.2720.6121.0421.041,228,600
Jan 14, 20200.19 Dividend
Jan 13, 202021.3121.4221.0021.3821.19978,400
Jan 10, 202021.3621.3621.1021.1921.001,013,300
Jan 09, 202021.5721.6421.1421.2821.091,160,500
Jan 08, 202021.5321.7321.4421.4521.261,100,400
Jan 07, 202021.8421.8821.3921.5321.34804,700
Jan 06, 202021.8621.9321.7121.9021.711,104,500
Jan 03, 202021.7522.0921.7022.0521.85623,400
Jan 02, 202022.3522.3921.8422.1421.941,204,900
Dec 31, 201922.2022.4722.1222.1521.951,112,900
Dec 30, 201922.6322.6822.2422.2622.061,019,100
Dec 27, 201923.0823.1022.6522.6922.49560,900
Dec 26, 201922.9523.0122.7922.9822.78411,000
Dec 24, 201922.9523.0122.7822.8322.63212,300
Dec 23, 201922.6023.0522.4223.0122.81662,800
Dec 20, 201922.7522.8522.4322.5422.343,062,600
Dec 19, 201922.7022.8522.5322.5622.361,829,900
Dec 18, 201922.3822.7622.2122.6722.471,384,300
Dec 17, 201922.5122.6022.3222.3822.18850,900
Dec 16, 201922.8522.9722.4922.5022.301,154,400
Dec 13, 201922.9323.2522.5822.7622.56966,400
Dec 12, 201922.6423.1422.5423.0022.801,282,000
Dec 11, 201921.6022.6721.5422.6522.452,086,300
Dec 10, 201921.2921.4921.2021.4021.211,161,900
Dec 09, 201921.2321.5221.2021.3021.11780,200
Dec 06, 201921.0021.4121.0021.2621.07796,000
Dec 05, 201920.6520.7620.4720.5620.38569,000
Dec 04, 201920.5920.9020.5320.5420.36762,300
Dec 03, 201920.4520.5120.1920.4820.30669,100
Dec 02, 201921.1221.4220.7820.8020.62791,400
Nov 29, 201921.2621.3820.9821.0420.85476,700
Nov 27, 201921.2821.4621.1821.4121.22645,500
Nov 26, 201921.4321.6921.2021.2621.07921,200
Nov 25, 201921.3721.6321.2921.5021.311,049,300
Nov 22, 201921.0021.3420.9721.2921.10618,500
Nov 21, 201920.9121.1720.8220.8820.69810,400
Nov 20, 201921.0221.1520.7720.8720.68882,900
Nov 19, 201921.1621.2420.9421.0820.89548,700
Nov 18, 201921.1521.1520.8121.0120.82679,900
Nov 15, 201921.2421.4421.0121.1921.00629,900
Nov 14, 201921.2621.4020.9321.0520.86738,700
Nov 13, 201921.3321.4821.1621.2221.03953,500
Nov 12, 201921.6221.7621.4221.5721.381,414,200
Nov 11, 201921.0121.7020.9421.6621.471,693,900
Nov 08, 201921.3321.5021.0421.2521.061,191,700
Nov 07, 201921.8422.1721.5321.5921.401,317,100
Nov 06, 201921.6821.7921.3421.5721.38864,500
Nov 05, 201921.8722.2721.6421.7621.571,703,600
Nov 04, 201921.2822.0721.2521.7921.602,747,200
Nov 01, 201919.9520.7719.9020.7520.572,268,800
Oct 31, 201919.9519.9519.4819.7819.602,513,500
Oct 30, 201919.7119.9619.4719.9519.772,407,700
Oct 29, 201919.5220.0019.4819.7519.571,577,500
Oct 28, 201919.2619.7119.2519.6619.491,556,900
Oct 25, 201918.6019.5018.6019.2019.032,164,600
Oct 24, 201918.6119.2317.5318.7118.543,252,100
Oct 23, 201918.5118.6918.1518.5018.341,348,100
Oct 22, 201918.3518.5217.9418.5118.351,458,900
Oct 21, 201918.2218.6218.2218.3818.221,162,800
Oct 18, 201918.1218.3117.9518.0517.89903,200
Oct 17, 201918.2618.5318.0418.3018.14999,700
Oct 16, 201917.8318.2717.7318.0617.901,106,400
Oct 15, 201917.1117.8916.9617.8017.641,082,000
Oct 14, 201917.0617.2816.9117.1517.001,441,900
Oct 11, 201916.9917.5016.9917.2217.071,799,200
Oct 11, 20190.17 Dividend
Oct 10, 201916.3417.0416.2716.9716.651,589,200
Oct 09, 201916.2216.2916.0516.2115.911,044,000
Oct 08, 201916.2216.3016.0316.0915.791,361,900
Oct 07, 201916.7316.8716.3316.4616.151,850,600
Oct 04, 201917.4317.4716.5516.8716.552,088,300
Oct 03, 201917.7817.8017.1617.4417.111,549,300
Oct 02, 201918.1118.3017.4917.8417.501,602,500
Oct 01, 201919.8420.0518.2318.3417.991,045,400
Sep 30, 201919.8620.0019.6619.6819.311,109,000
Sep 27, 201919.8220.1719.7219.7819.41920,500
Sep 26, 201919.6319.8719.4819.7119.341,238,500
Sep 25, 201918.9919.8718.9919.6719.301,091,900
Sep 24, 201919.7919.8818.9719.0718.711,293,000
Sep 23, 201919.2819.9719.2519.8019.431,083,600
Sep 20, 201919.8319.9719.4119.4519.086,254,700
Sep 19, 201919.7820.0319.5719.7919.421,036,500
Sep 18, 201919.8619.9519.5719.7719.401,031,700
Sep 17, 201920.3020.3619.7020.0019.621,012,400
Sep 16, 201920.0520.5419.9820.2919.911,276,600
Sep 13, 201920.1320.4519.8320.0119.631,097,700
Sep 12, 201920.1920.2219.5719.9819.601,281,300
Sep 11, 201919.8220.2719.3220.2419.861,542,300
Sep 10, 201918.9419.7018.9019.6719.302,184,700
Sep 09, 201918.3319.0618.3319.0318.672,690,200
Sep 06, 201917.9318.5217.9318.1917.851,443,500
Sep 05, 201917.4317.9317.2317.7417.411,109,200
Sep 04, 201916.9417.1816.8117.0916.77792,400
Sep 03, 201917.2517.3616.4416.6316.321,027,200
Aug 30, 201917.4817.5517.2417.4717.14878,700
Aug 29, 201916.8517.3116.8317.2716.95965,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...