Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
33.94
-0.11 (-0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 34.25 | 34.45 | 33.91 | 34.05 | 34.05 | -0.41% | 412,850 |
| Sep 24, 2024 | 34.20 | 34.29 | 33.80 | 34.19 | 34.19 | 0.56% | 305,068 |
| Sep 23, 2024 | 34.33 | 34.50 | 33.93 | 34.00 | 34.00 | -0.58% | 362,839 |
| Sep 20, 2024 | 34.04 | 34.65 | 33.72 | 34.20 | 34.20 | 0.21% | 1,593,794 |
| Sep 19, 2024 | 33.96 | 34.14 | 33.16 | 34.13 | 34.13 | 2.80% | 556,259 |
| Sep 18, 2024 | 33.15 | 33.97 | 32.57 | 33.20 | 33.20 | 0.21% | 562,749 |
| Sep 17, 2024 | 32.83 | 33.44 | 32.67 | 33.13 | 33.13 | 1.88% | 482,070 |
| Sep 16, 2024 | 32.12 | 32.58 | 31.98 | 32.52 | 32.52 | 1.94% | 372,738 |
| Sep 13, 2024 | 31.15 | 32.00 | 30.96 | 31.90 | 31.90 | 3.67% | 725,691 |
| Sep 12, 2024 | 30.75 | 31.02 | 30.46 | 30.77 | 30.77 | 0.85% | 560,021 |
| Sep 11, 2024 | 30.36 | 30.70 | 29.66 | 30.51 | 30.51 | -0.33% | 430,218 |
| Sep 10, 2024 | 30.59 | 30.64 | 30.12 | 30.61 | 30.61 | 0.20% | 399,459 |
| Sep 9, 2024 | 30.80 | 30.92 | 30.43 | 30.55 | 30.55 | -1.61% | 523,288 |
| Sep 6, 2024 | 32.37 | 32.61 | 30.78 | 31.05 | 31.05 | -4.23% | 548,820 |
| Sep 5, 2024 | 32.17 | 32.47 | 31.59 | 32.42 | 32.42 | 1.03% | 438,886 |
| Sep 4, 2024 | 31.96 | 32.27 | 31.79 | 32.09 | 32.09 | -0.16% | 394,674 |
| Sep 3, 2024 | 32.70 | 32.91 | 31.82 | 32.14 | 32.14 | -2.64% | 600,136 |
| Aug 30, 2024 | 32.73 | 33.02 | 32.43 | 33.01 | 33.01 | 0.43% | 407,489 |
| Aug 29, 2024 | 32.80 | 33.20 | 32.54 | 32.87 | 32.87 | 0.55% | 606,086 |
| Aug 28, 2024 | 32.17 | 32.83 | 32.17 | 32.69 | 32.69 | 1.27% | 635,487 |
| Aug 27, 2024 | 32.36 | 32.51 | 32.14 | 32.28 | 32.28 | -0.52% | 412,283 |
| Aug 26, 2024 | 32.87 | 32.92 | 32.37 | 32.45 | 32.45 | -0.12% | 363,402 |
| Aug 23, 2024 | 32.20 | 32.75 | 31.87 | 32.49 | 32.49 | 1.72% | 615,018 |
| Aug 22, 2024 | 32.30 | 32.30 | 31.85 | 31.94 | 31.94 | -0.71% | 369,023 |
| Aug 21, 2024 | 32.11 | 32.27 | 31.85 | 32.17 | 32.17 | 0.66% | 327,877 |
| Aug 20, 2024 | 32.51 | 32.62 | 31.82 | 31.96 | 31.96 | -2.20% | 237,848 |
| Aug 19, 2024 | 32.35 | 32.70 | 32.16 | 32.68 | 32.68 | 1.05% | 361,764 |
| Aug 16, 2024 | 32.12 | 32.48 | 31.96 | 32.34 | 32.34 | 0.43% | 453,398 |
| Aug 15, 2024 | 32.76 | 32.85 | 32.14 | 32.20 | 32.20 | 0.41% | 615,085 |
| Aug 14, 2024 | 32.25 | 32.25 | 31.71 | 32.07 | 32.07 | -0.09% | 293,457 |
| Aug 13, 2024 | 31.94 | 32.26 | 31.53 | 32.10 | 32.10 | 0.82% | 446,374 |
| Aug 12, 2024 | 32.86 | 32.91 | 31.74 | 31.84 | 31.84 | -3.25% | 454,561 |
| Aug 9, 2024 | 32.83 | 33.14 | 32.37 | 32.91 | 32.91 | 0.21% | 558,279 |
| Aug 8, 2024 | 33.22 | 33.62 | 32.50 | 32.84 | 32.84 | 0.31% | 1,119,742 |
| Aug 7, 2024 | 33.96 | 33.96 | 32.69 | 32.74 | 32.74 | -2.47% | 665,104 |
| Aug 6, 2024 | 33.43 | 34.40 | 33.19 | 33.57 | 33.57 | 0.30% | 679,598 |
| Aug 5, 2024 | 32.14 | 34.11 | 31.72 | 33.47 | 33.47 | -1.47% | 988,037 |
| Aug 2, 2024 | 34.65 | 34.77 | 32.59 | 33.97 | 33.97 | -6.93% | 1,089,484 |
| Aug 1, 2024 | 35.00 | 37.04 | 34.76 | 36.50 | 36.50 | 10.41% | 1,675,372 |
| Jul 31, 2024 | 33.02 | 33.68 | 32.54 | 33.06 | 33.06 | 0.67% | 538,240 |
| Jul 30, 2024 | 32.98 | 33.45 | 32.71 | 32.84 | 32.84 | 0.31% | 361,019 |
| Jul 29, 2024 | 33.35 | 33.35 | 32.50 | 32.74 | 32.74 | -1.74% | 413,489 |
| Jul 26, 2024 | 33.92 | 34.24 | 33.12 | 33.32 | 33.32 | 0.12% | 491,044 |
| Jul 25, 2024 | 32.46 | 33.68 | 32.38 | 33.28 | 33.28 | 3.16% | 715,402 |
| Jul 24, 2024 | 32.60 | 33.70 | 32.08 | 32.26 | 32.26 | -1.13% | 895,728 |
| Jul 23, 2024 | 31.37 | 32.73 | 31.28 | 32.63 | 32.63 | 3.29% | 857,379 |
| Jul 22, 2024 | 30.98 | 31.70 | 30.55 | 31.59 | 31.59 | 2.33% | 403,018 |
| Jul 19, 2024 | 31.21 | 31.47 | 30.80 | 30.87 | 30.87 | -1.22% | 364,135 |
| Jul 18, 2024 | 31.01 | 31.89 | 30.96 | 31.25 | 31.25 | -0.03% | 496,552 |
| Jul 17, 2024 | 31.11 | 31.85 | 31.04 | 31.26 | 31.26 | -0.38% | 436,136 |
| Jul 16, 2024 | 30.31 | 31.43 | 30.22 | 31.38 | 31.38 | 4.43% | 597,128 |
| Jul 15, 2024 | 29.49 | 30.35 | 29.40 | 30.05 | 30.05 | 1.83% | 743,365 |
| Jul 12, 2024 | 29.94 | 29.94 | 29.49 | 29.51 | 29.24 | -0.37% | 610,952 |
| Jul 11, 2024 | 29.37 | 29.82 | 28.91 | 29.62 | 29.35 | 3.35% | 1,019,778 |
| Jul 10, 2024 | 28.83 | 28.91 | 28.32 | 28.66 | 28.40 | -0.10% | 684,526 |
| Jul 9, 2024 | 28.75 | 29.12 | 28.35 | 28.69 | 28.43 | -0.31% | 701,293 |
| Jul 8, 2024 | 29.41 | 29.65 | 28.50 | 28.78 | 28.51 | -2.54% | 877,068 |
| Jul 5, 2024 | 29.32 | 29.70 | 28.96 | 29.53 | 29.26 | 0.37% | 345,227 |
| Jul 3, 2024 | 29.39 | 29.72 | 29.29 | 29.42 | 29.15 | 0.41% | 300,653 |
| Jul 2, 2024 | 29.23 | 29.65 | 29.12 | 29.30 | 29.03 | 0.24% | 1,329,453 |
| Jul 1, 2024 | 29.90 | 30.00 | 29.18 | 29.23 | 28.96 | -2.31% | 402,939 |
| Jun 28, 2024 | 29.97 | 30.14 | 29.37 | 29.92 | 29.64 | 0.84% | 3,330,955 |
| Jun 27, 2024 | 29.84 | 29.98 | 29.44 | 29.67 | 29.40 | -0.03% | 509,044 |
| Jun 26, 2024 | 30.04 | 30.14 | 29.65 | 29.68 | 29.41 | -1.59% | 643,225 |
| Jun 25, 2024 | 30.72 | 30.74 | 30.07 | 30.16 | 29.88 | -2.52% | 532,676 |
| Jun 24, 2024 | 30.69 | 31.42 | 30.62 | 30.94 | 30.65 | 0.91% | 429,880 |
| Jun 21, 2024 | 31.12 | 31.19 | 30.51 | 30.66 | 30.38 | -1.76% | 1,541,034 |
| Jun 20, 2024 | 30.65 | 31.29 | 30.44 | 31.21 | 30.92 | 1.96% | 713,001 |
| Jun 18, 2024 | 29.66 | 30.72 | 29.65 | 30.61 | 30.33 | 3.41% | 648,584 |
| Jun 17, 2024 | 28.09 | 29.60 | 27.91 | 29.60 | 29.33 | 5.34% | 833,660 |
| Jun 14, 2024 | 28.38 | 28.42 | 27.52 | 28.10 | 27.84 | -2.67% | 506,007 |
| Jun 13, 2024 | 29.07 | 29.08 | 28.62 | 28.87 | 28.60 | -1.13% | 379,045 |
| Jun 12, 2024 | 29.56 | 29.63 | 28.99 | 29.20 | 28.93 | 1.42% | 419,094 |
| Jun 11, 2024 | 28.82 | 28.88 | 28.44 | 28.79 | 28.52 | -1.27% | 345,619 |
| Jun 10, 2024 | 28.93 | 29.18 | 28.60 | 29.16 | 28.89 | -0.44% | 344,156 |
| Jun 7, 2024 | 29.24 | 29.43 | 28.81 | 29.29 | 29.02 | -1.15% | 339,593 |
| Jun 6, 2024 | 30.24 | 30.41 | 29.51 | 29.63 | 29.36 | -2.40% | 273,948 |
| Jun 5, 2024 | 30.57 | 30.81 | 30.28 | 30.36 | 30.08 | -0.23% | 327,839 |
| Jun 4, 2024 | 31.02 | 31.27 | 30.41 | 30.43 | 30.15 | -2.59% | 408,051 |
| Jun 3, 2024 | 31.85 | 32.00 | 31.02 | 31.24 | 30.95 | -0.67% | 1,394,114 |
| May 31, 2024 | 31.13 | 31.49 | 30.95 | 31.45 | 31.16 | 1.13% | 1,093,096 |
| May 30, 2024 | 30.82 | 31.11 | 30.79 | 31.10 | 30.81 | 1.97% | 513,308 |
| May 29, 2024 | 30.39 | 30.65 | 30.22 | 30.50 | 30.22 | -0.85% | 311,946 |
| May 28, 2024 | 30.59 | 31.14 | 30.47 | 30.76 | 30.48 | 1.12% | 470,244 |
| May 24, 2024 | 30.01 | 30.45 | 29.71 | 30.42 | 30.14 | 2.36% | 344,744 |
| May 23, 2024 | 30.25 | 30.30 | 29.43 | 29.72 | 29.45 | -1.62% | 345,565 |
| May 22, 2024 | 30.83 | 30.83 | 30.04 | 30.21 | 29.93 | -2.36% | 315,324 |
| May 21, 2024 | 30.66 | 31.00 | 30.50 | 30.94 | 30.65 | 0.62% | 598,467 |
| May 20, 2024 | 30.96 | 31.34 | 30.75 | 30.75 | 30.47 | -0.93% | 362,229 |
| May 17, 2024 | 31.08 | 31.22 | 30.93 | 31.04 | 30.75 | -0.13% | 232,695 |
| May 16, 2024 | 30.64 | 31.11 | 30.47 | 31.08 | 30.79 | 1.11% | 398,489 |
| May 15, 2024 | 31.21 | 31.28 | 30.70 | 30.74 | 30.46 | -0.52% | 389,330 |
| May 14, 2024 | 31.39 | 31.52 | 30.83 | 30.90 | 30.62 | -0.29% | 494,198 |
| May 13, 2024 | 31.44 | 31.59 | 30.98 | 30.99 | 30.70 | -0.80% | 438,518 |
| May 10, 2024 | 31.20 | 31.27 | 30.70 | 31.24 | 30.95 | 0.58% | 304,908 |
| May 9, 2024 | 30.84 | 31.07 | 30.58 | 31.06 | 30.77 | 1.27% | 382,829 |
| May 8, 2024 | 30.25 | 30.83 | 29.96 | 30.67 | 30.39 | 0.33% | 582,631 |
| May 7, 2024 | 30.67 | 30.83 | 30.55 | 30.57 | 30.29 | 0.20% | 371,030 |
| May 6, 2024 | 30.82 | 31.00 | 30.33 | 30.51 | 30.23 | 0.23% | 415,083 |
| May 3, 2024 | 30.40 | 30.65 | 29.78 | 30.44 | 30.16 | 1.30% | 628,976 |