NYSE - Delayed Quote USD StockStory Top Pick

Trinity Industries, Inc. (TRN)

Compare
35.21 -1.14 (-3.14%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 36.22 36.45 35.21 35.21 35.21 1,021,400
Oct 15, 2024 0.28 Dividend
Oct 14, 2024 35.79 36.69 35.25 36.63 36.35 390,900
Oct 11, 2024 35.57 36.70 35.57 35.98 35.70 607,000
Oct 10, 2024 34.97 35.65 34.75 35.46 35.19 482,900
Oct 9, 2024 34.08 35.27 34.08 35.11 34.84 678,200
Oct 8, 2024 34.19 34.26 33.74 34.23 33.97 585,300
Oct 7, 2024 33.78 34.44 33.77 34.16 33.90 417,300
Oct 4, 2024 33.88 34.00 33.54 33.99 33.73 260,700
Oct 3, 2024 33.54 33.57 32.89 33.33 33.08 296,700
Oct 2, 2024 33.84 34.12 33.57 33.82 33.56 344,400
Oct 1, 2024 34.65 34.74 33.73 33.99 33.73 448,200
Sep 30, 2024 34.33 34.97 34.01 34.84 34.57 526,100
Sep 27, 2024 34.29 34.74 34.09 34.37 34.11 455,200
Sep 26, 2024 34.40 34.73 33.94 33.94 33.68 388,800
Sep 25, 2024 34.25 34.45 33.91 34.05 33.79 412,900
Sep 24, 2024 34.20 34.29 33.80 34.19 33.93 305,100
Sep 23, 2024 34.33 34.50 33.93 34.00 33.74 362,800
Sep 20, 2024 34.04 34.65 33.72 34.20 33.94 1,593,800
Sep 19, 2024 33.96 34.14 33.16 34.13 33.87 556,300
Sep 18, 2024 33.15 33.97 32.57 33.20 32.95 562,700
Sep 17, 2024 32.83 33.44 32.67 33.13 32.88 482,100
Sep 16, 2024 32.12 32.58 31.98 32.52 32.27 372,700
Sep 13, 2024 31.15 32.00 30.96 31.90 31.66 725,700
Sep 12, 2024 30.75 31.02 30.46 30.77 30.53 560,000
Sep 11, 2024 30.36 30.70 29.66 30.51 30.28 430,200
Sep 10, 2024 30.59 30.64 30.12 30.61 30.38 399,500
Sep 9, 2024 30.80 30.92 30.43 30.55 30.32 523,300
Sep 6, 2024 32.37 32.61 30.78 31.05 30.81 548,800
Sep 5, 2024 32.17 32.47 31.59 32.42 32.17 438,900
Sep 4, 2024 31.96 32.27 31.79 32.09 31.84 394,700
Sep 3, 2024 32.70 32.91 31.82 32.14 31.89 600,100
Aug 30, 2024 32.73 33.02 32.43 33.01 32.76 407,500
Aug 29, 2024 32.80 33.20 32.53 32.87 32.62 606,100
Aug 28, 2024 32.17 32.83 32.17 32.69 32.44 635,500
Aug 27, 2024 32.36 32.51 32.14 32.28 32.03 412,300
Aug 26, 2024 32.87 32.92 32.37 32.45 32.20 363,400
Aug 23, 2024 32.20 32.75 31.87 32.49 32.24 615,000
Aug 22, 2024 32.30 32.30 31.85 31.94 31.70 369,000
Aug 21, 2024 32.11 32.27 31.85 32.17 31.92 327,900
Aug 20, 2024 32.51 32.62 31.82 31.96 31.72 237,800
Aug 19, 2024 32.35 32.70 32.16 32.68 32.43 361,800
Aug 16, 2024 32.12 32.48 31.96 32.34 32.09 453,400
Aug 15, 2024 32.76 32.85 32.14 32.20 31.95 615,100
Aug 14, 2024 32.25 32.25 31.71 32.07 31.82 293,500
Aug 13, 2024 31.94 32.26 31.53 32.10 31.85 446,400
Aug 12, 2024 32.86 32.91 31.74 31.84 31.60 454,600
Aug 9, 2024 32.83 33.14 32.37 32.91 32.66 558,300
Aug 8, 2024 33.22 33.62 32.50 32.84 32.59 1,119,700
Aug 7, 2024 33.96 33.96 32.69 32.74 32.49 665,100
Aug 6, 2024 33.43 34.40 33.19 33.57 33.31 679,600
Aug 5, 2024 32.14 34.11 31.72 33.47 33.21 988,000
Aug 2, 2024 34.65 34.77 32.59 33.97 33.71 1,089,500
Aug 1, 2024 35.00 37.04 34.76 36.50 36.22 1,675,400
Jul 31, 2024 33.02 33.68 32.54 33.06 32.81 538,100
Jul 30, 2024 32.98 33.45 32.71 32.84 32.59 361,000
Jul 29, 2024 33.35 33.35 32.50 32.74 32.49 413,500
Jul 26, 2024 33.92 34.24 33.12 33.32 33.07 491,000
Jul 25, 2024 32.46 33.68 32.38 33.28 33.03 715,400
Jul 24, 2024 32.60 33.70 32.08 32.26 32.01 895,700
Jul 23, 2024 31.37 32.73 31.28 32.63 32.38 857,400
Jul 22, 2024 30.98 31.70 30.55 31.59 31.35 403,000
Jul 19, 2024 31.21 31.47 30.80 30.87 30.63 364,100
Jul 18, 2024 31.01 31.89 30.96 31.25 31.01 496,600
Jul 17, 2024 31.11 31.85 31.04 31.26 31.02 436,100
Jul 16, 2024 30.31 31.43 30.22 31.38 31.14 597,100
Jul 15, 2024 0.28 Dividend
Jul 15, 2024 29.49 30.35 29.40 30.05 29.82 743,400
Jul 12, 2024 29.94 29.94 29.49 29.51 29.01 610,900
Jul 11, 2024 29.37 29.82 28.91 29.62 29.11 1,019,700
Jul 10, 2024 28.83 28.91 28.32 28.66 28.17 684,500
Jul 9, 2024 28.75 29.12 28.35 28.69 28.20 701,300
Jul 8, 2024 29.41 29.65 28.50 28.78 28.29 877,100
Jul 5, 2024 29.32 29.70 28.96 29.53 29.03 345,200
Jul 3, 2024 29.39 29.72 29.29 29.42 28.92 300,700
Jul 2, 2024 29.23 29.65 29.12 29.30 28.80 1,329,500
Jul 1, 2024 29.90 30.00 29.18 29.23 28.73 402,900
Jun 28, 2024 29.97 30.14 29.37 29.92 29.41 3,331,000
Jun 27, 2024 29.84 29.98 29.44 29.67 29.16 509,000
Jun 26, 2024 30.04 30.14 29.65 29.68 29.17 643,200
Jun 25, 2024 30.72 30.74 30.07 30.16 29.65 532,700
Jun 24, 2024 30.69 31.42 30.62 30.94 30.41 429,900
Jun 21, 2024 31.12 31.19 30.51 30.66 30.14 1,541,000
Jun 20, 2024 30.65 31.29 30.44 31.21 30.68 713,000
Jun 18, 2024 29.66 30.72 29.65 30.61 30.09 648,600
Jun 17, 2024 28.09 29.60 27.91 29.60 29.10 833,700
Jun 14, 2024 28.38 28.42 27.52 28.10 27.62 506,000
Jun 13, 2024 29.07 29.08 28.62 28.87 28.38 379,000
Jun 12, 2024 29.56 29.63 28.99 29.20 28.70 419,100
Jun 11, 2024 28.82 28.88 28.44 28.79 28.30 345,600
Jun 10, 2024 28.93 29.18 28.60 29.16 28.66 344,200
Jun 7, 2024 29.24 29.43 28.81 29.29 28.79 339,600
Jun 6, 2024 30.24 30.41 29.51 29.63 29.12 273,900
Jun 5, 2024 30.57 30.81 30.28 30.36 29.84 327,800
Jun 4, 2024 31.02 31.27 30.41 30.43 29.91 408,100
Jun 3, 2024 31.85 32.00 31.02 31.24 30.71 1,394,100
May 31, 2024 31.13 31.49 30.95 31.45 30.91 1,093,000
May 30, 2024 30.82 31.11 30.79 31.10 30.57 513,300
May 29, 2024 30.39 30.65 30.22 30.50 29.98 311,900
May 28, 2024 30.59 31.14 30.47 30.76 30.24 470,200
May 24, 2024 30.01 30.45 29.71 30.42 29.90 344,700
May 23, 2024 30.25 30.30 29.43 29.72 29.21 345,600
May 22, 2024 30.83 30.83 30.04 30.21 29.69 315,300
May 21, 2024 30.66 31.00 30.50 30.94 30.41 598,500
May 20, 2024 30.96 31.34 30.75 30.75 30.23 362,200
May 17, 2024 31.08 31.22 30.93 31.04 30.51 232,700
May 16, 2024 30.64 31.11 30.47 31.08 30.55 398,500
May 15, 2024 31.21 31.28 30.70 30.74 30.22 389,300
May 14, 2024 31.39 31.52 30.83 30.90 30.37 494,200
May 13, 2024 31.44 31.59 30.98 30.99 30.46 438,500
May 10, 2024 31.20 31.27 30.70 31.24 30.71 304,900
May 9, 2024 30.84 31.07 30.58 31.06 30.53 382,800
May 8, 2024 30.25 30.83 29.96 30.67 30.15 582,600
May 7, 2024 30.67 30.83 30.55 30.57 30.05 371,000
May 6, 2024 30.82 31.00 30.33 30.51 29.99 415,100
May 3, 2024 30.40 30.65 29.78 30.44 29.92 629,000
May 2, 2024 29.89 30.46 29.51 30.05 29.54 1,107,200
May 1, 2024 27.19 29.83 26.84 29.55 29.05 1,400,900
Apr 30, 2024 26.90 26.90 25.96 26.02 25.58 852,600
Apr 29, 2024 27.22 27.39 26.96 27.06 26.60 362,300
Apr 26, 2024 27.30 27.62 27.09 27.14 26.68 442,500
Apr 25, 2024 26.99 27.25 26.55 27.11 26.65 997,300
Apr 24, 2024 26.59 27.20 26.39 27.18 26.72 621,700
Apr 23, 2024 26.39 26.76 26.29 26.76 26.30 1,977,800
Apr 22, 2024 26.60 26.79 26.31 26.43 25.98 493,500
Apr 19, 2024 26.22 26.75 26.22 26.54 26.09 448,500
Apr 18, 2024 26.08 26.51 25.94 26.25 25.80 533,100
Apr 17, 2024 26.34 26.34 25.89 25.89 25.45 354,200
Apr 16, 2024 26.34 26.35 25.98 26.13 25.68 379,900
Apr 15, 2024 27.09 27.28 26.50 26.57 26.12 304,400
Apr 12, 2024 0.28 Dividend
Apr 12, 2024 27.25 27.40 26.73 26.86 26.40 376,300
Apr 11, 2024 27.42 27.71 27.19 27.70 26.95 340,400
Apr 10, 2024 27.26 27.48 26.81 27.34 26.60 384,400
Apr 9, 2024 28.00 28.20 27.49 27.93 27.18 277,300
Apr 8, 2024 28.05 28.20 27.80 27.85 27.10 450,500
Apr 5, 2024 27.62 28.19 27.42 27.93 27.18 455,100
Apr 4, 2024 27.85 28.00 27.13 27.20 26.47 371,000
Apr 3, 2024 26.90 27.67 26.90 27.57 26.83 393,500
Apr 2, 2024 27.11 27.11 26.54 27.04 26.31 569,400
Apr 1, 2024 27.86 28.00 27.16 27.21 26.48 366,000
Mar 28, 2024 28.12 28.22 27.72 27.85 27.10 640,800
Mar 27, 2024 27.72 28.08 27.46 28.04 27.28 527,900
Mar 26, 2024 27.24 27.68 27.06 27.44 26.70 399,700
Mar 25, 2024 26.51 27.17 26.51 27.13 26.40 426,800
Mar 22, 2024 26.79 26.83 26.20 26.39 25.68 384,700
Mar 21, 2024 26.41 27.37 26.41 26.73 26.01 480,100
Mar 20, 2024 25.94 26.56 25.65 26.35 25.64 399,500
Mar 19, 2024 25.77 26.18 25.76 26.05 25.35 559,700
Mar 18, 2024 25.85 26.14 25.68 25.82 25.12 581,400
Mar 15, 2024 25.26 26.20 25.26 25.98 25.28 1,781,200
Mar 14, 2024 25.74 25.87 25.17 25.47 24.78 556,500
Mar 13, 2024 25.74 26.27 25.74 26.00 25.30 502,500
Mar 12, 2024 26.03 26.16 25.62 25.80 25.10 379,400
Mar 11, 2024 26.24 26.53 25.56 26.03 25.33 508,000
Mar 8, 2024 26.00 26.63 26.00 26.25 25.54 521,300
Mar 7, 2024 25.65 25.88 25.61 25.88 25.18 358,600
Mar 6, 2024 25.31 25.76 25.09 25.50 24.81 481,700
Mar 5, 2024 24.54 25.44 24.49 25.11 24.43 465,000
Mar 4, 2024 25.02 25.18 24.65 24.67 24.00 505,600
Mar 1, 2024 25.29 25.29 24.89 25.04 24.36 347,800
Feb 29, 2024 24.75 25.46 24.69 25.38 24.69 628,600
Feb 28, 2024 24.29 24.91 24.29 24.40 23.74 464,100
Feb 27, 2024 24.45 24.67 24.21 24.58 23.92 429,800
Feb 26, 2024 24.41 24.50 24.11 24.25 23.60 629,700
Feb 23, 2024 25.17 25.17 23.67 24.59 23.93 676,700
Feb 22, 2024 25.93 26.21 24.53 25.43 24.74 739,600
Feb 21, 2024 26.33 26.61 26.09 26.53 25.81 484,600
Feb 20, 2024 26.11 26.49 26.02 26.31 25.60 522,100
Feb 16, 2024 26.89 27.21 26.51 26.54 25.82 427,400
Feb 15, 2024 26.67 27.34 26.67 27.31 26.57 485,000
Feb 14, 2024 26.15 26.60 25.94 26.46 25.75 415,100
Feb 13, 2024 25.92 25.98 25.38 25.76 25.06 605,100
Feb 12, 2024 26.31 27.04 26.19 26.74 26.02 559,400
Feb 9, 2024 26.04 26.34 25.60 26.32 25.61 319,300
Feb 8, 2024 25.51 26.04 25.43 26.00 25.30 357,900
Feb 7, 2024 25.99 25.99 25.36 25.53 24.84 435,500
Feb 6, 2024 25.25 26.00 25.25 25.87 25.17 410,100
Feb 5, 2024 25.18 25.51 24.94 25.31 24.63 325,300
Feb 2, 2024 25.01 25.77 24.82 25.57 24.88 436,100
Feb 1, 2024 25.22 25.43 24.85 25.40 24.71 422,400
Jan 31, 2024 26.07 26.26 25.10 25.14 24.46 799,900
Jan 30, 2024 25.67 26.03 25.62 26.01 25.31 424,400
Jan 29, 2024 25.87 25.94 25.44 25.92 25.22 343,900
Jan 26, 2024 26.05 26.15 25.73 25.87 25.17 304,700
Jan 25, 2024 25.82 26.12 25.57 25.86 25.16 355,400
Jan 24, 2024 26.06 26.06 25.28 25.47 24.78 362,100
Jan 23, 2024 25.90 26.18 25.50 25.57 24.88 454,500
Jan 22, 2024 24.96 25.72 24.87 25.50 24.81 500,300
Jan 19, 2024 23.94 24.70 23.64 24.69 24.02 480,300
Jan 18, 2024 23.89 23.98 23.40 23.84 23.20 346,100
Jan 17, 2024 23.93 24.19 23.79 23.84 23.20 364,800
Jan 16, 2024 24.49 24.65 24.31 24.42 23.76 295,700
Jan 12, 2024 25.24 25.24 24.69 24.84 24.17 231,400
Jan 11, 2024 0.28 Dividend
Jan 11, 2024 24.97 25.00 24.51 24.93 24.26 483,300
Jan 10, 2024 25.33 25.48 25.11 25.37 24.41 525,100
Jan 9, 2024 26.10 26.10 25.51 25.52 24.56 497,800
Jan 8, 2024 26.07 26.54 25.89 26.52 25.52 380,200
Jan 5, 2024 26.06 26.83 26.01 26.23 25.24 480,200
Jan 4, 2024 26.09 26.47 25.92 25.95 24.97 581,000
Jan 3, 2024 26.30 26.47 25.80 26.11 25.12 461,900
Jan 2, 2024 26.44 26.76 26.32 26.59 25.59 512,500
Dec 29, 2023 26.75 26.90 26.29 26.59 25.59 329,000
Dec 28, 2023 26.25 26.77 26.20 26.77 25.76 365,600
Dec 27, 2023 26.49 26.63 26.31 26.45 25.45 401,700
Dec 26, 2023 26.51 26.73 26.36 26.51 25.51 522,200
Dec 22, 2023 26.58 26.84 26.17 26.35 25.36 446,400
Dec 21, 2023 26.26 26.45 25.91 26.36 25.37 537,200
Dec 20, 2023 27.34 27.46 25.84 25.86 24.88 1,240,200
Dec 19, 2023 27.54 27.74 27.20 27.37 26.34 1,059,700
Dec 18, 2023 28.46 28.46 27.12 27.19 26.16 654,300
Dec 15, 2023 28.65 28.86 28.11 28.33 27.26 972,900
Dec 14, 2023 28.00 28.75 27.98 28.61 27.53 444,900
Dec 13, 2023 26.61 27.61 26.30 27.47 26.43 638,700
Dec 12, 2023 26.50 26.78 26.28 26.64 25.63 329,400
Dec 11, 2023 26.59 26.68 26.34 26.56 25.56 344,400
Dec 8, 2023 26.35 26.84 26.35 26.56 25.56 284,400
Dec 7, 2023 25.75 26.34 25.71 26.34 25.35 386,600
Dec 6, 2023 25.84 26.16 25.57 25.58 24.61 324,800
Dec 5, 2023 26.06 26.06 25.36 25.54 24.58 397,100
Dec 4, 2023 25.50 26.22 25.50 26.16 25.17 407,500
Dec 1, 2023 24.96 25.65 24.95 25.62 24.65 397,900
Nov 30, 2023 24.68 24.99 24.39 24.96 24.02 430,800
Nov 29, 2023 24.58 24.78 24.45 24.60 23.67 288,800
Nov 28, 2023 24.49 24.61 24.20 24.23 23.32 340,100
Nov 27, 2023 24.53 24.84 24.34 24.64 23.71 330,700
Nov 24, 2023 24.72 24.86 24.55 24.74 23.81 89,200
Nov 22, 2023 24.76 24.76 24.39 24.64 23.71 171,800
Nov 21, 2023 24.72 24.81 24.50 24.57 23.64 193,000
Nov 20, 2023 24.76 24.93 24.60 24.85 23.91 378,700
Nov 17, 2023 24.79 25.06 24.64 24.92 23.98 511,000
Nov 16, 2023 24.66 24.71 24.11 24.43 23.51 300,800
Nov 15, 2023 24.35 24.89 24.35 24.71 23.78 329,200
Nov 14, 2023 23.50 24.30 23.50 24.28 23.36 565,400
Nov 13, 2023 23.23 23.53 23.16 23.32 22.44 231,900
Nov 10, 2023 23.30 23.49 23.00 23.36 22.48 244,900
Nov 9, 2023 23.37 23.46 22.99 23.08 22.21 249,100
Nov 8, 2023 23.52 23.60 22.92 23.09 22.22 323,600
Nov 7, 2023 23.81 23.81 23.44 23.53 22.64 292,000
Nov 6, 2023 23.91 23.96 23.41 23.93 23.03 422,800
Nov 3, 2023 23.23 24.27 23.15 24.00 23.09 619,900
Nov 2, 2023 21.64 22.92 21.18 22.75 21.89 529,500
Nov 1, 2023 20.65 20.88 20.43 20.70 19.92 416,900
Oct 31, 2023 20.74 20.91 20.57 20.83 20.04 295,700
Oct 30, 2023 20.55 20.85 20.35 20.80 20.02 400,900
Oct 27, 2023 20.65 20.65 20.22 20.29 19.52 422,000
Oct 26, 2023 20.39 20.67 20.19 20.65 19.87 567,000
Oct 25, 2023 20.60 20.68 20.04 20.12 19.36 735,800
Oct 24, 2023 21.55 21.55 21.04 21.04 20.25 291,600
Oct 23, 2023 21.51 21.76 21.24 21.30 20.50 335,900
Oct 20, 2023 21.86 21.97 21.53 21.58 20.77 429,600
Oct 19, 2023 22.15 22.43 21.71 21.76 20.94 372,500
Oct 18, 2023 22.71 22.73 22.22 22.27 21.43 357,900
Oct 17, 2023 22.78 23.33 22.78 23.06 22.19 494,900
Oct 16, 2023 23.28 23.57 22.50 22.94 22.07 485,300

Related Tickers