TRN - Trinity Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201919.8319.9719.4119.4519.456,254,700
Sep 19, 201919.7820.0319.5719.7919.791,036,500
Sep 18, 201919.8619.9519.5719.7719.771,031,700
Sep 17, 201920.3020.3619.7020.0020.001,012,400
Sep 16, 201920.0520.5419.9820.2920.291,276,600
Sep 13, 201920.1320.4519.8320.0120.011,097,700
Sep 12, 201920.1920.2219.5719.9819.981,281,300
Sep 11, 201919.8220.2719.3220.2420.241,542,300
Sep 10, 201918.9419.7018.9019.6719.672,184,700
Sep 09, 201918.3319.0618.3319.0319.032,690,200
Sep 06, 201917.9318.5217.9318.1918.191,443,500
Sep 05, 201917.4317.9317.2317.7417.741,109,200
Sep 04, 201916.9417.1816.8117.0917.09792,400
Sep 03, 201917.2517.3616.4416.6316.631,027,200
Aug 30, 201917.4817.5517.2417.4717.47878,700
Aug 29, 201916.8517.3116.8317.2717.27965,100
Aug 28, 201916.2516.6816.1016.5916.59646,700
Aug 27, 201916.5416.6316.2516.3116.31792,900
Aug 26, 201916.5016.5616.3016.4216.42975,100
Aug 23, 201916.9416.9416.1416.2816.281,241,800
Aug 22, 201917.0517.3016.9117.1117.11799,200
Aug 21, 201917.1417.1916.9517.0117.01787,500
Aug 20, 201917.1917.2416.8216.9216.92598,000
Aug 19, 201917.2417.3217.0517.2117.21900,900
Aug 16, 201916.6117.0116.5016.9616.961,000,900
Aug 15, 201917.1417.1416.2816.5116.511,837,300
Aug 14, 201917.8117.8917.0317.1117.111,204,100
Aug 13, 201918.2218.8018.0218.2018.20911,200
Aug 12, 201918.8018.8918.2118.2218.221,090,800
Aug 09, 201919.6319.6718.9318.9418.941,015,200
Aug 08, 201919.3819.7819.3819.7319.731,355,400
Aug 07, 201918.9319.4218.8419.3319.331,115,900
Aug 06, 201919.0619.2918.8519.2819.281,308,400
Aug 05, 201919.0819.2818.7218.9018.902,202,700
Aug 02, 201919.4619.6719.2519.5019.501,746,800
Aug 01, 201919.8920.2119.4519.5519.552,373,200
Jul 31, 201919.5220.0519.5219.6019.601,942,800
Jul 30, 201918.6319.6118.6319.5819.581,816,600
Jul 29, 201918.4818.9918.3418.9618.962,132,600
Jul 26, 201918.3218.6918.2018.5618.562,453,000
Jul 25, 201920.1520.2318.1918.3018.303,755,700
Jul 24, 201919.9820.8019.8920.7020.701,766,900
Jul 23, 201919.9520.2819.8420.1420.14939,500
Jul 22, 201919.7020.0119.6019.7419.74795,200
Jul 19, 201919.5419.9119.4719.6819.68567,900
Jul 18, 201919.5319.7019.3819.4619.46823,900
Jul 17, 201920.1520.2219.5119.5119.511,201,900
Jul 16, 201919.8220.3319.6920.2320.231,175,600
Jul 15, 201919.8919.8919.4619.7919.791,295,100
Jul 12, 201919.3119.9119.3119.8819.88954,700
Jul 12, 20190.17 Dividend
Jul 11, 201919.7119.7119.3219.4719.301,021,300
Jul 10, 201920.0020.0619.5919.6219.45907,800
Jul 09, 201919.9820.0419.4119.8519.681,018,700
Jul 08, 201920.1620.3720.1020.1319.95930,000
Jul 05, 201919.6920.3219.6520.2820.10747,500
Jul 03, 201919.9420.0019.6119.7919.62765,300
Jul 02, 201920.3420.4419.7719.9319.761,649,700
Jul 01, 201921.1521.2220.3120.5520.371,245,400
Jun 28, 201920.3020.7820.2720.7520.573,217,500
Jun 27, 201919.9720.3519.9420.2420.06968,900
Jun 26, 201919.8619.9519.7519.8219.651,235,500
Jun 25, 201919.6319.9019.5419.7819.611,371,700
Jun 24, 201920.3420.3719.6419.6619.491,080,600
Jun 21, 201920.1320.7620.1220.3320.152,060,700
Jun 20, 201920.2520.3220.0420.2320.051,104,300
Jun 19, 201919.8819.9719.7119.9119.74992,900
Jun 18, 201919.3819.9919.2519.8619.691,095,600
Jun 17, 201919.3319.4619.1619.2019.031,364,800
Jun 14, 201919.9819.9819.1819.3419.171,456,700
Jun 13, 201920.0320.1819.8620.0519.871,133,300
Jun 12, 201920.2320.2319.8719.9819.811,078,200
Jun 11, 201920.7620.8720.2320.2820.10834,100
Jun 10, 201920.3220.6220.3220.5520.371,022,100
Jun 07, 201920.2120.3319.9820.1619.981,053,400
Jun 06, 201920.3520.3919.9120.0719.891,007,300
Jun 05, 201920.3320.4519.9620.3420.161,467,100
Jun 04, 201919.9620.2619.8620.2320.051,146,300
Jun 03, 201919.3019.6619.1719.6319.461,142,800
May 31, 201919.4319.4719.1619.2819.111,209,300
May 30, 201919.7720.0419.6519.7019.53792,100
May 29, 201920.0020.0219.6119.7619.591,111,600
May 28, 201920.5420.6620.1720.1920.01895,600
May 24, 201920.6720.6920.2420.4920.31601,800
May 23, 201920.5520.5520.1520.4120.231,033,900
May 22, 201921.0121.0320.6920.8520.67736,100
May 21, 201920.9521.2320.8521.1620.98706,900
May 20, 201920.6720.9220.6320.8420.66846,900
May 17, 201921.0321.1920.7920.9320.751,186,000
May 16, 201921.2421.5921.1521.3821.191,331,400
May 15, 201920.7421.1720.6921.0820.90920,900
May 14, 201920.8621.2320.7620.9920.81931,300
May 13, 201921.0121.2220.4620.7420.561,228,400
May 10, 201921.3421.7121.1121.5821.39957,600
May 09, 201921.2521.6221.0721.5021.31891,600
May 08, 201921.7221.8721.5121.5321.34849,000
May 07, 201921.9322.0921.5821.7921.601,172,500
May 06, 201921.6722.2721.5922.2422.051,116,300
May 03, 201921.6922.2521.5722.2322.041,110,400
May 02, 201921.5421.7521.3221.5721.381,237,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...