Trinity Industries Inc (TRN) Historical Stock Data
37.55 ↑0.38 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRN is down -0.02% a day on average. There have been 17 days where Trinity Industries Inc closed green and 13 days where TRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.37 | 37.55 | ↑$0.18 (0.48%) | 37.25 | 37.95 | 645.87K |
| 2024-11-21 | 37.15 | 37.17 | ↑$0.02 (0.05%) | 36.96 | 37.73 | 456.39K |
| 2024-11-20 | 37.96 | 37.05 | ↓$0.91 (-2.40%) | 36.62 | 38.16 | 537.38K |
| 2024-11-19 | 37.09 | 37.98 | ↑$0.89 (2.40%) | 37.09 | 38.00 | 304.18K |
| 2024-11-18 | 37.13 | 37.44 | ↑$0.31 (0.83%) | 37.10 | 37.60 | 399.55K |
| 2024-11-15 | 37.80 | 37.22 | ↓$0.58 (-1.53%) | 36.85 | 37.87 | 376K |
| 2024-11-14 | 38.19 | 37.37 | ↓$0.82 (-2.15%) | 36.88 | 38.38 | 387.93K |
| 2024-11-13 | 38.50 | 37.87 | ↓$0.63 (-1.64%) | 37.67 | 38.51 | 470.25K |
| 2024-11-12 | 38.17 | 38.28 | ↑$0.11 (0.29%) | 38.00 | 38.69 | 1.73M |
| 2024-11-11 | 37.70 | 38.20 | ↑$0.50 (1.33%) | 37.52 | 38.36 | 610.10K |
| 2024-11-08 | 36.87 | 37.14 | ↑$0.27 (0.73%) | 36.81 | 37.53 | 662.39K |
| 2024-11-07 | 36.91 | 36.86 | ↓$0.05 (-0.14%) | 36.39 | 37.35 | 703.76K |
| 2024-11-06 | 35.99 | 37.00 | ↑$1.01 (2.81%) | 35.75 | 37.54 | 0.99M |
| 2024-11-05 | 32.88 | 33.80 | ↑$0.92 (2.80%) | 32.88 | 33.95 | 352.43K |
| 2024-11-04 | 32.30 | 33.01 | ↑$0.71 (2.20%) | 32.26 | 33.33 | 370.67K |
| 2024-11-01 | 34.46 | 32.58 | ↓$1.88 (-5.46%) | 32.47 | 34.51 | 704.77K |
| 2024-10-31 | 34.54 | 34.28 | ↓$0.26 (-0.75%) | 34.27 | 35.80 | 435.61K |
| 2024-10-30 | 35.52 | 35.73 | ↑$0.21 (0.59%) | 35.52 | 36.11 | 469.22K |
| 2024-10-29 | 35.94 | 35.64 | ↓$0.30 (-0.83%) | 35.52 | 35.99 | 315.84K |
| 2024-10-28 | 35.72 | 36.15 | ↑$0.43 (1.20%) | 35.69 | 36.40 | 450.67K |
| 2024-10-25 | 35.98 | 35.44 | ↓$0.54 (-1.50%) | 35.43 | 36.10 | 390.45K |
| 2024-10-24 | 35.03 | 35.76 | ↑$0.73 (2.08%) | 35.01 | 35.79 | 534.43K |
| 2024-10-23 | 34.68 | 34.76 | ↑$0.08 (0.23%) | 34.56 | 34.93 | 362.12K |
| 2024-10-22 | 34.39 | 34.78 | ↑$0.39 (1.13%) | 33.97 | 34.81 | 381.40K |
| 2024-10-21 | 34.71 | 34.19 | ↓$0.52 (-1.50%) | 34.19 | 35.35 | 611.41K |
| 2024-10-18 | 35.51 | 35.34 | ↓$0.17 (-0.48%) | 35.28 | 35.70 | 326.93K |
| 2024-10-17 | 35.73 | 35.20 | ↓$0.53 (-1.48%) | 34.98 | 35.73 | 375.59K |
| 2024-10-16 | 35.63 | 35.77 | ↑$0.14 (0.39%) | 35.60 | 36.30 | 522.09K |
| 2024-10-15 | 36.22 | 35.21 | ↓$1.01 (-2.79%) | 35.21 | 36.45 | 1.02M |
| 2024-10-14 | 35.79 | 36.63 | ↑$0.84 (2.35%) | 35.25 | 36.69 | 390.90K |
Create an account or log in to view more rows.
$TRN Spike it!
$TRN the redness has arrived
$TRN To the moon!!
$TRN nice day!
$TRN see you on the moon
$TRN has just been halted from trading.
$TRN run it!
$TRN Longs will be rewarded handsomely
$TRN let’s gooooo
$TRN f this stock