Trinity Industries Inc (TRN) Historical Stock Data
34.19 ↓1.15 (-3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRN is up 0.21% a day on average. There have been 19 days where Trinity Industries Inc closed green and 11 days where TRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 35.57 | 35.98 | ↑$0.41 (1.15%) | 35.57 | 36.70 | 607.02K |
| 2024-10-10 | 34.97 | 35.46 | ↑$0.49 (1.40%) | 34.75 | 35.65 | 482.89K |
| 2024-10-09 | 34.08 | 35.11 | ↑$1.03 (3.02%) | 34.08 | 35.27 | 678.22K |
| 2024-10-08 | 34.19 | 34.23 | ↑$0.04 (0.12%) | 33.74 | 34.26 | 585.25K |
| 2024-10-07 | 33.78 | 34.16 | ↑$0.38 (1.12%) | 33.77 | 34.44 | 417.26K |
| 2024-10-04 | 33.88 | 33.99 | ↑$0.11 (0.32%) | 33.54 | 34.00 | 260.72K |
| 2024-10-03 | 33.54 | 33.33 | ↓$0.21 (-0.63%) | 32.89 | 33.57 | 296.75K |
| 2024-10-02 | 33.84 | 33.82 | ↓$0.02 (-0.06%) | 33.57 | 34.12 | 344.36K |
| 2024-10-01 | 34.65 | 33.99 | ↓$0.66 (-1.90%) | 33.73 | 34.74 | 448.17K |
| 2024-09-30 | 34.33 | 34.84 | ↑$0.51 (1.49%) | 34.01 | 34.97 | 526.06K |
| 2024-09-27 | 34.29 | 34.37 | ↑$0.08 (0.23%) | 34.09 | 34.74 | 455.19K |
| 2024-09-26 | 34.40 | 33.94 | ↓$0.46 (-1.34%) | 33.94 | 34.73 | 388.84K |
| 2024-09-25 | 34.25 | 34.05 | ↓$0.20 (-0.58%) | 33.91 | 34.45 | 412.85K |
| 2024-09-24 | 34.20 | 34.19 | ↓$0.01 (-0.03%) | 33.80 | 34.29 | 305.07K |
| 2024-09-23 | 34.33 | 34.00 | ↓$0.33 (-0.96%) | 33.93 | 34.50 | 362.84K |
| 2024-09-20 | 34.04 | 34.20 | ↑$0.16 (0.47%) | 33.72 | 34.65 | 1.59M |
| 2024-09-19 | 33.96 | 34.13 | ↑$0.17 (0.50%) | 33.16 | 34.14 | 556.26K |
| 2024-09-18 | 33.15 | 33.20 | ↑$0.05 (0.15%) | 32.57 | 33.97 | 562.75K |
| 2024-09-17 | 32.83 | 33.13 | ↑$0.30 (0.91%) | 32.67 | 33.44 | 482.07K |
| 2024-09-16 | 32.12 | 32.52 | ↑$0.40 (1.25%) | 31.98 | 32.58 | 372.74K |
| 2024-09-13 | 31.15 | 31.90 | ↑$0.75 (2.41%) | 30.96 | 32.00 | 725.69K |
| 2024-09-12 | 30.75 | 30.77 | ↑$0.02 (0.07%) | 30.46 | 31.02 | 560.02K |
| 2024-09-11 | 30.36 | 30.51 | ↑$0.15 (0.49%) | 29.66 | 30.70 | 430.22K |
| 2024-09-10 | 30.59 | 30.61 | ↑$0.02 (0.07%) | 30.12 | 30.64 | 399.46K |
Create an account or log in to view more rows.
$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
$TRN Silly Bears tricks are for kids
$TRN take Friday energy into Monday