TRN - Trinity Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201919.8819.9719.7219.9219.92721,470
Jun 18, 201919.3819.9919.2519.8619.861,070,300
Jun 17, 201919.3319.4619.1619.2019.201,364,800
Jun 14, 201919.9819.9819.1819.3419.341,456,700
Jun 13, 201920.0320.1819.8620.0520.051,133,300
Jun 12, 201920.2320.2319.8719.9819.981,078,200
Jun 11, 201920.7620.8720.2320.2820.28834,100
Jun 10, 201920.3220.6220.3220.5520.551,022,100
Jun 07, 201920.2120.3319.9820.1620.161,053,400
Jun 06, 201920.3520.3919.9120.0720.071,007,300
Jun 05, 201920.3320.4519.9620.3420.341,467,100
Jun 04, 201919.9620.2619.8620.2320.231,146,300
Jun 03, 201919.3019.6619.1719.6319.631,142,800
May 31, 201919.4319.4719.1619.2819.281,209,300
May 30, 201919.7720.0419.6519.7019.70792,100
May 29, 201920.0020.0219.6119.7619.761,111,600
May 28, 201920.5420.6620.1720.1920.19895,600
May 24, 201920.6720.6920.2420.4920.49601,800
May 23, 201920.5520.5520.1520.4120.411,033,900
May 22, 201921.0121.0320.6920.8520.85736,100
May 21, 201920.9521.2320.8521.1621.16706,900
May 20, 201920.6720.9220.6320.8420.84846,900
May 17, 201921.0321.1920.7920.9320.931,186,000
May 16, 201921.2421.5921.1521.3821.381,331,400
May 15, 201920.7421.1720.6921.0821.08920,900
May 14, 201920.8621.2320.7620.9920.99931,300
May 13, 201921.0121.2220.4620.7420.741,228,400
May 10, 201921.3421.7121.1121.5821.58957,600
May 09, 201921.2521.6221.0721.5021.50891,600
May 08, 201921.7221.8721.5121.5321.53849,000
May 07, 201921.9322.0921.5821.7921.791,172,500
May 06, 201921.6722.2721.5922.2422.241,116,300
May 03, 201921.6922.2521.5722.2322.231,110,400
May 02, 201921.5421.7521.3221.5721.571,237,100
May 01, 201921.6222.0021.4021.6521.651,217,600
Apr 30, 201921.5021.7221.2821.5621.561,579,000
Apr 29, 201921.5921.7721.5021.5521.551,341,100
Apr 26, 201921.0521.5720.9521.5021.501,714,700
Apr 25, 201923.2123.6320.9821.0821.084,335,600
Apr 24, 201923.8624.1523.7323.9723.971,288,400
Apr 23, 201923.6123.9323.4923.8123.81861,700
Apr 22, 201923.5023.6223.3623.5923.59794,400
Apr 18, 201923.7023.7723.4923.6723.671,052,100
Apr 17, 201923.7523.8023.3423.5423.54840,800
Apr 16, 201923.2823.5923.1923.4923.49978,400
Apr 15, 201923.2623.3722.9923.2023.20656,500
Apr 12, 201923.1823.4923.1523.3223.321,167,800
Apr 12, 20190.17 Dividend
Apr 11, 201922.8123.1622.6423.1222.95966,500
Apr 10, 201922.4822.8122.2522.7622.59796,000
Apr 09, 201922.8522.9222.3122.3822.221,096,900
Apr 08, 201922.9123.1222.7823.0022.831,033,600
Apr 05, 201923.0023.2822.7923.0222.851,248,300
Apr 04, 201922.4722.8622.3922.8222.651,494,900
Apr 03, 201922.5622.6522.2622.4322.271,532,000
Apr 02, 201922.1722.3822.0022.3222.161,246,300
Apr 01, 201921.9722.2821.8522.1321.971,450,400
Mar 29, 201921.8621.8621.5821.7321.571,340,400
Mar 28, 201921.5621.7821.3521.6521.491,475,000
Mar 27, 201921.4421.6621.2321.5521.391,237,800
Mar 26, 201921.2621.5521.0321.4621.301,797,000
Mar 25, 201920.8621.2920.6321.0520.902,024,400
Mar 22, 201921.8522.2820.5720.9620.814,417,900
Mar 21, 201922.3523.0022.2922.9622.791,201,200
Mar 20, 201922.4422.7422.0122.5022.331,675,300
Mar 19, 201922.8622.9622.4422.4622.291,563,100
Mar 18, 201922.3522.7422.2822.7122.541,514,800
Mar 15, 201922.7022.8622.2122.2522.092,799,700
Mar 14, 201922.9423.0022.6422.6922.521,298,500
Mar 13, 201922.7823.1022.6922.9422.771,466,500
Mar 12, 201922.5022.6622.3122.6322.461,426,500
Mar 11, 201922.2122.5121.9422.4722.301,716,700
Mar 08, 201922.3522.6222.2322.6022.431,874,500
Mar 07, 201922.4522.6722.3322.4422.272,174,600
Mar 06, 201923.0723.1022.4522.5422.372,231,500
Mar 05, 201923.2123.3823.1223.1422.971,662,600
Mar 04, 201923.6123.8423.1423.1622.992,041,500
Mar 01, 201923.5423.6623.2423.5323.364,119,600
Feb 28, 201923.3523.5223.1923.4123.242,801,400
Feb 27, 201923.5823.6723.3323.4723.302,117,300
Feb 26, 201923.7723.9123.4623.6323.462,898,900
Feb 25, 201924.3324.4723.7723.9123.733,108,400
Feb 22, 201925.1825.2823.8624.3624.183,559,400
Feb 21, 201925.9126.6324.9425.0224.843,492,300
Feb 20, 201925.6926.2725.6525.9925.802,712,400
Feb 19, 201925.4025.7825.3125.6025.412,307,000
Feb 15, 201924.9525.5024.8525.4725.282,114,700
Feb 14, 201924.8725.2824.7624.8024.622,647,600
Feb 13, 201924.7125.1724.6925.0324.851,837,700
Feb 12, 201924.3724.7824.2924.6524.472,650,500
Feb 11, 201923.8524.2323.8024.1423.961,343,300
Feb 08, 201923.7223.8323.5223.7823.611,177,100
Feb 07, 201923.7523.9323.5423.8923.71897,000
Feb 06, 201924.0024.2123.8423.9023.721,219,900
Feb 05, 201923.8024.0023.7323.9223.741,138,900
Feb 04, 201923.5523.9223.3423.7723.601,220,700
Feb 01, 201923.4023.7923.3123.5523.381,368,600
Jan 31, 201923.2123.5323.1623.3823.211,209,400
Jan 30, 201923.1223.4122.7523.2423.071,118,300
Jan 29, 201922.8623.0722.7822.8722.70906,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...