TRN - Trinity Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201734.2034.2033.8934.0434.04238,517
Nov 22, 201733.8934.1133.7534.0434.04480,100
Nov 21, 201733.8033.9933.6733.8033.80559,700
Nov 20, 201733.5633.7933.5533.7033.70688,000
Nov 17, 201733.2433.7733.1133.6333.63846,900
Nov 16, 201733.0033.4832.9433.4533.451,399,200
Nov 15, 201732.7533.1132.3132.8432.842,011,600
Nov 14, 201732.8133.9632.8033.1533.151,629,600
Nov 13, 201732.3633.0632.1432.8132.811,538,600
Nov 10, 201732.3032.8332.3032.5832.581,270,900
Nov 09, 201732.1832.6232.1132.3132.31835,000
Nov 08, 201732.1732.5731.9732.5432.541,074,200
Nov 07, 201732.5232.6031.9032.1732.17779,000
Nov 06, 201733.0033.0032.2432.4932.491,903,700
Nov 03, 201732.0132.2231.9032.1332.13716,400
Nov 02, 201732.1432.3432.0032.0732.07916,100
Nov 01, 201732.8432.8732.1432.3632.361,620,900
Oct 31, 201732.1032.6832.0632.5232.521,899,400
Oct 30, 201732.0132.2531.4231.6931.692,162,400
Oct 27, 201731.4032.1131.2832.0832.082,156,300
Oct 26, 201732.0833.1030.3931.5431.545,656,100
Oct 25, 201734.3734.4633.2033.8733.871,536,700
Oct 24, 201734.6034.6734.3334.3734.371,024,800
Oct 23, 201734.6034.6034.4034.4634.46756,400
Oct 20, 201734.3234.6634.2834.6134.61790,400
Oct 19, 201733.7934.2133.7134.2034.201,370,800
Oct 18, 201733.9434.1533.7734.0334.031,613,700
Oct 17, 201734.0334.1033.7233.9133.91765,800
Oct 16, 201734.1034.5134.0734.1034.10623,000
Oct 13, 201734.3134.3633.9534.0134.01711,400
Oct 12, 201734.3634.7234.1434.1934.191,058,200
Oct 12, 20170.13 Dividend
Oct 11, 201734.6734.8234.4234.6334.501,305,300
Oct 10, 201734.5534.7534.3934.6334.501,309,100
Oct 09, 201734.7134.9534.3934.5034.37818,900
Oct 06, 201734.9335.1234.6134.7334.601,002,000
Oct 05, 201734.7535.1334.3935.0634.931,163,200
Oct 04, 201735.2935.8334.3934.6834.553,188,000
Oct 03, 201735.3135.6434.9435.0734.944,165,900
Oct 02, 201735.4535.9734.9735.3135.188,729,600
Sep 29, 201731.5032.3031.3531.9031.782,630,500
Sep 28, 201730.8331.3230.6131.1831.062,454,300
Sep 27, 201730.5231.0030.4230.9030.78797,000
Sep 26, 201730.3030.5830.2330.3930.281,184,700
Sep 25, 201730.1930.4730.0430.4030.29785,700
Sep 22, 201730.2330.4930.1930.2030.09619,600
Sep 21, 201730.3630.3829.9330.2830.17754,700
Sep 20, 201729.6830.6329.5030.4630.352,006,400
Sep 19, 201729.6629.7829.6029.6929.58517,000
Sep 18, 201729.6829.8729.5829.6629.55628,600
Sep 15, 201729.3329.6729.2129.5629.451,397,200
Sep 14, 201729.4229.5029.2229.3529.241,115,400
Sep 13, 201729.6229.6229.3329.4729.361,044,800
Sep 12, 201729.4329.6929.3729.6729.56874,400
Sep 11, 201728.9229.2928.7329.2529.14643,700
Sep 08, 201728.3828.7728.2528.7428.63781,300
Sep 07, 201728.9528.9528.4728.5228.41936,000
Sep 06, 201729.3429.3628.8228.8928.781,042,100
Sep 05, 201729.5029.7029.0929.1929.08963,400
Sep 01, 201728.9829.6728.9829.5629.451,152,500
Aug 31, 201728.9528.9828.6628.8428.73956,800
Aug 30, 201728.5328.7428.4328.7228.61559,800
Aug 29, 201728.4928.8028.3528.6728.56731,900
Aug 28, 201729.1429.4928.5828.7428.63747,700
Aug 25, 201728.7529.2028.6529.0228.911,343,800
Aug 24, 201728.9328.9428.6328.7328.62683,200
Aug 23, 201728.3429.0228.2828.8428.73932,400
Aug 22, 201728.2028.5928.1528.5728.46671,600
Aug 21, 201728.1728.2427.8828.1128.00890,800
Aug 18, 201728.1428.3027.9628.2028.09863,300
Aug 17, 201728.4228.7228.2228.2328.121,010,600
Aug 16, 201728.6828.7228.4828.5328.42843,300
Aug 15, 201728.7329.0228.5428.6728.56793,100
Aug 14, 201728.8028.9628.6328.6728.56808,900
Aug 11, 201728.2228.7328.1028.5828.47943,600
Aug 10, 201728.6428.7928.4628.5128.401,034,800
Aug 09, 201728.4428.8328.3028.8228.711,101,300
Aug 08, 201728.5329.2928.4828.6728.56960,100
Aug 07, 201728.2228.9428.1628.6928.582,396,400
Aug 04, 201727.7528.2827.6028.2228.11999,100
Aug 03, 201727.4227.6327.3227.6127.51720,900
Aug 02, 201727.5027.6927.1127.3927.29867,400
Aug 01, 201727.4627.7327.2727.7027.60876,400
Jul 31, 201727.5627.6627.3027.4127.31942,200
Jul 28, 201727.6027.6727.0327.4427.34921,600
Jul 27, 201728.0428.0527.1827.6027.501,721,000
Jul 26, 201728.5329.0026.8026.9626.862,816,100
Jul 25, 201727.7928.3827.7928.1528.041,719,300
Jul 24, 201727.7727.9827.6627.9327.83877,200
Jul 21, 201727.7628.1027.6827.8227.72582,000
Jul 20, 201728.0828.2527.7327.9027.80607,800
Jul 19, 201727.6728.1327.6728.0827.97810,000
Jul 18, 201727.6327.7227.4027.6527.55625,800
Jul 17, 201727.3827.9127.2427.6927.59715,800
Jul 14, 201727.4127.5727.2727.3927.291,268,500
Jul 13, 201727.4527.5327.2427.4227.32581,600
Jul 12, 201727.7027.9627.3527.4727.371,106,900
Jul 12, 20170.13 Dividend
Jul 11, 201727.7727.9327.4427.5927.361,017,300
Jul 10, 201727.7628.0327.5327.7027.47816,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...