Trinity Industries, Inc. Common Stock Historical Stock Prices

TRN 
$17.26
*  
0.12
0.7%
Get TRN Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.26 17.41 16.9799 17.26 1,158,181
05/23/2016 17.15 17.35 17 17.14 1,024,314
05/20/2016 16.85 17.28 16.79 17.24 1,395,875
05/19/2016 16.67 16.8 16.39 16.73 2,444,419
05/18/2016 17.36 17.7 16.84 16.92 1,799,950
05/17/2016 17.03 17.855 16.87 17.53 2,136,839
05/16/2016 17.19 17.47 17.02 17.03 1,380,281
05/13/2016 17.18 17.54 16.9 17.04 1,831,400
05/12/2016 17.83 17.99 17.26 17.29 2,054,951
05/11/2016 17.9 18.17 17.63 17.68 1,388,122
05/10/2016 17.27 17.945 17.18 17.9 1,665,084
05/09/2016 17.47 17.55 17.08 17.17 2,094,100
05/06/2016 17.42 17.795 17.37 17.64 1,470,295
05/05/2016 18.21 18.3599 17.49 17.53 1,776,925
05/04/2016 18.23 18.61 17.93 17.95 2,269,669
05/03/2016 18.85 18.9155 18.095 18.36 2,004,132
05/02/2016 19.64 19.98 18.9 19.16 2,017,524
04/29/2016 19.98 20.18 19.35 19.51 1,698,639
04/28/2016 19.84 20.24 19.72 19.8 1,725,214
04/27/2016 19.72 20.2401 19.53 19.9 1,547,335
04/26/2016 19.54 19.81 19.2501 19.81 1,856,760
04/25/2016 19.92 20.42 19.12 19.25 2,583,375
04/22/2016 19.53 20.14 18.27 19.93 5,493,973
04/21/2016 19.36 19.53 18.47 18.58 3,305,446
04/20/2016 19.1 19.405 18.9 19.17 2,753,420
04/19/2016 19.14 19.19 18.56 19.07 2,215,181
04/18/2016 19.41 19.66 19.13 19.32 2,093,066
04/15/2016 19.53 19.73 19.17 19.64 1,978,608
04/14/2016 19.87 19.95 19.37 19.67 1,412,773
04/13/2016 19.28 19.95 19.025 19.87 2,049,775
04/12/2016 18.81 19.3466 18.7 19.22 1,603,869
04/11/2016 18.51 18.9 18.4 18.59 1,336,421
04/08/2016 18.2 18.98 18.17 18.38 1,800,452
04/07/2016 18.14 18.29 17.8101 17.97 1,322,211
04/06/2016 17.85 18.39 17.68 18.25 1,840,139
04/05/2016 17.51 18.17 17.36 17.88 1,943,786
04/04/2016 18.25 18.54 17.74 17.75 1,669,210
04/01/2016 18.04 18.29 17.6801 18.22 1,744,794
03/31/2016 18.37 18.45 18.07 18.31 1,603,295
03/30/2016 18.7 18.86 18.11 18.32 1,924,570
03/29/2016 17.88 18.69 17.64 18.58 1,899,988
03/28/2016 18.5 18.5 17.61 18.12 2,247,592
03/24/2016 18.14 18.52 17.8 18.52 1,559,553
03/23/2016 19.31 19.3287 18.33 18.33 2,209,142
03/22/2016 19.23 19.54 19.03 19.43 1,999,244
03/21/2016 19.15 19.49 18.93 19.35 1,399,357
03/18/2016 19.13 19.62 18.8 19.21 2,293,813
03/17/2016 18.73 19.3 18.56 19.11 1,677,329
03/16/2016 17.94 18.66 17.844 18.63 2,115,666
03/15/2016 18.16 18.22 17.71 17.99 2,119,886
03/14/2016 18.84 18.95 18.27 18.51 1,653,193
03/11/2016 18.18 19.03 18.11 19 2,493,607
03/10/2016 18.41 18.57 17.8 18.05 3,040,398
03/09/2016 18.28 18.66 17.9 18.43 3,118,914
03/08/2016 18.22 18.4 17.77 18.13 3,411,369
03/07/2016 17 18.54 16.95 18.49 3,671,425
03/04/2016 17.39 17.53 16.79 16.97 3,319,503
03/03/2016 16.28 17.46 16.25 17.3 3,100,019
03/02/2016 16.23 16.42 15.91 16.23 3,002,264
03/01/2016 16.02 16.32 15.76 16.29 2,538,657
02/29/2016 15.85 16.045 15.61 15.84 2,386,356
02/26/2016 15.92 16.32 15.75 15.85 4,311,839
02/25/2016 15.7 15.81 15.31 15.76 5,052,108
02/24/2016 15.5 15.85 14.94 15.64 4,765,392
02/23/2016 16.31 16.57 15.7 15.73 4,559,367
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?