Trinity Industries, Inc. Historical Stock Prices

TRN 
$47.26
*  
1.09
2.36%
Get TRN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading TRN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.27  47.44  46.18  47.26 2,783,968
08/20/2014 46.2 47.44 46.18 47.26 2,784,668
08/19/2014 45.81 47.49 45.62 46.17 4,158,299
08/18/2014 44.55 45.36 44.29 45.36 2,566,584
08/15/2014 44.28 44.4399 43.57 44.08 1,802,867
08/14/2014 44 44.24 43.84 44.16 2,064,328
08/13/2014 42.94 43.97 42.9 43.73 2,581,370
08/12/2014 43.18 43.55 42.15 42.5 2,235,284
08/11/2014 42.89 43.78 42.87 43.34 1,957,882
08/08/2014 41.47 42.57 41.05 42.52 2,148,197
08/07/2014 42.13 42.39 41.36 41.56 1,991,455
08/06/2014 42.55 42.59 41.52 41.75 3,496,036
08/05/2014 43.52 43.729 42.845 43.34 2,733,120
08/04/2014 43.95 44.14 43.38 43.83 2,353,816
08/01/2014 43.55 44.16 43.285 43.93 3,238,820
07/31/2014 45.04 45.04 42.67 43.64 4,569,658
07/30/2014 47.83 47.83 45 45.72 4,861,525
07/29/2014 44.95 45.39 44.314 45.02 3,146,976
07/28/2014 45.44 45.69 44.51 45.03 2,298,559
07/25/2014 45.16 45.7 45.03 45.35 2,135,352
07/24/2014 45.25 45.72 44.63 45.48 2,410,854
07/23/2014 45.33 46.29 44.94 45.12 4,874,666
07/22/2014 44.82 45.33 44.78 45.02 2,055,378
07/21/2014 44.63 44.7 43.27 44.49 2,897,091
07/18/2014 43.52 45.23 43.18 44.98 2,313,626
07/17/2014 43.91 44.38 43.3 43.46 1,276,021
07/16/2014 44.7 44.7 43.54 44.18 2,231,334
07/15/2014 44.74 44.7999 43.9175 44.44 1,524,101
07/14/2014 44.64 45 44.57 44.72 1,855,189
07/11/2014 44.08 44.44 43.8 44.34 1,289,319
07/10/2014 43.62 44.42 43.43 44.13 1,928,968
07/09/2014 44.04 44.7 44.01 44.53 1,316,654
07/08/2014 44.15 44.28 43.39 43.96 2,190,470
07/07/2014 44.85 44.95 44.12 44.23 1,991,068
07/03/2014 45.05 45.25 44.67 44.89 1,449,341
07/02/2014 45.3 46 44.75 44.88 3,028,745
07/01/2014 44.48 44.64 43.75 43.77 2,833,452
06/30/2014 43.33 43.94 43 43.72 2,841,292
06/27/2014 43.48 44.87 43 43.08 5,762,765
06/26/2014 43.28 43.397 42.61 43.02 1,985,311
06/25/2014 42.76 43.405 42.43 43.25 3,505,618
06/24/2014 42.46 42.8531 41.6 41.69 2,342,001
06/23/2014 42.23 42.8 42.0501 42.49 2,076,653
06/20/2014 42.55 43.23 42.22 42.23 4,263,326
06/19/2014 42.79 43.345 41.67 42.58 4,092,010
06/18/2014 42 42.56 41.7875 42.505 2,146,950
06/17/2014 42.13 42.2 41.62 41.95 2,921,648
06/16/2014 41.11 42.29 41.0251 42.25 3,545,770
06/13/2014 40.825 40.825 40.255 40.685 3,126,942
06/12/2014 41.08 41.105 40.43 40.83 2,966,184
06/11/2014 41.18 41.3025 40.415 41.08 3,195,252
06/10/2014 41.475 41.695 41.22 41.31 3,196,502
06/09/2014 41.46 42.045 41.275 41.545 3,491,246
06/06/2014 40.505 41.93 40.475 41.42 4,837,150
06/05/2014 40.505 40.725 39.515 40.115 4,899,144
06/04/2014 40.52 40.61 39.55 40.13 7,259,866
06/03/2014 42.075 42.775 40.455 40.765 8,002,026
06/02/2014 43.44 43.615 42.7805 43.245 2,504,742
05/30/2014 43.785 43.9432 43.175 43.265 3,146,682
05/29/2014 43.135 43.825 42.92 43.74 3,294,860
05/28/2014 42.945 43.2321 42.5 43.01 2,558,904
05/27/2014 42.99 43.55 42.54 42.82 3,447,768
05/23/2014 41.775 42.65 41.55 42.52 2,564,358
05/22/2014 41.37 41.92 41.15 41.7 2,400,546
05/21/2014 41.12 41.4 40.78 41.1 3,293,872
05/20/2014 41.23 41.375 40.455 40.775 2,277,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?