Trinity Industries, Inc. Historical Stock Prices

TRN 
$35.51
*  
0.20
0.57%
Get TRN Alerts
*Delayed - data as of Mar. 31, 2015  -  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 30-DEC-2014 TO 30-MAR-2015

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  34.96  35.58  34.63  35.51 1,779,059
03/30/2015 34.84 35.48 34.8 35.31 1,441,883
03/27/2015 34.14 34.74 33.9594 34.68 1,528,100
03/26/2015 34.71 35.12 34.14 34.39 2,252,146
03/25/2015 35.63 35.63 34.82 34.96 1,775,987
03/24/2015 35.3 35.675 34.8 35.61 3,342,848
03/23/2015 35.41 35.99 35.205 35.28 3,278,802
03/20/2015 34.29 35.36 34.27 35.28 3,791,132
03/19/2015 34.39 34.44 33.49 34 2,162,639
03/18/2015 33.92 34.98 33.6 34.75 1,928,144
03/17/2015 33.11 34.34 33.11 34.19 2,344,714
03/16/2015 34.06 34.19 33.06 33.45 2,981,563
03/13/2015 32.65 34.9 32.55 33.94 5,608,537
03/12/2015 32.21 32.95 31.53 32.87 3,135,121
03/11/2015 29.83 32.2 29.55 31.77 7,361,752
03/10/2015 30.78 30.92 29.3579 29.79 4,027,268
03/09/2015 31.98 32.38 31.71 31.74 1,788,344
03/06/2015 32 32.57 31.75 31.92 2,069,191
03/05/2015 32.93 32.93 32.01 32.21 2,018,370
03/04/2015 33.33 33.48 32.31 32.78 2,793,911
03/03/2015 34.1 34.43 33.5099 33.75 1,621,342
03/02/2015 33.71 34.25 33.47 34.22 2,823,692
02/27/2015 33.88 34.278 33.61 33.62 2,356,696
02/26/2015 33.49 34.09 33.02 33.68 2,596,134
02/25/2015 33.81 34.07 33.43 33.55 2,494,373
02/24/2015 33.46 34.18 33.3 33.79 3,981,226
02/23/2015 32.88 33.63 32.37 33.27 3,853,174
02/20/2015 32.15 33.12 31.18 32.87 4,825,302
02/19/2015 31 32.72 30.38 32.28 6,281,158
02/18/2015 30.02 30.5 29.82 30.14 3,295,870
02/17/2015 29.85 30.36 29.61 30.22 2,809,193
02/13/2015 29.79 30.09 29.408 29.79 2,416,987
02/12/2015 29.39 29.78 29.2 29.46 2,109,676
02/11/2015 28.86 29.2838 28.725 29.12 1,480,065
02/10/2015 29.5 29.6099 28.6601 29.05 1,994,520
02/09/2015 28.81 29.62 28.78 29.31 2,519,352
02/06/2015 28.48 29.169 28.23 28.92 2,372,480
02/05/2015 28 28.51 27.81 28.43 2,191,102
02/04/2015 28.18 28.29 27.35 27.81 2,036,161
02/03/2015 26.94 28.48 26.79 28.47 3,561,948
02/02/2015 26.49 26.84 26 26.64 3,069,627
01/30/2015 26.7 26.8682 26.115 26.47 2,321,794
01/29/2015 26.65 27.09 25.92 27.07 2,623,923
01/28/2015 28.09 28.09 26.55 26.65 1,913,227
01/27/2015 27.28 28.011 26.83 27.87 2,212,308
01/26/2015 26.53 27.9 26.36 27.86 4,204,570
01/23/2015 26.4 26.87 26.13 26.16 1,914,603
01/22/2015 26.32 26.6 26.12 26.4 2,226,401
01/21/2015 25.18 26.26 25.11 25.91 1,918,685
01/20/2015 25.71 26.12 24.9356 25.21 1,938,378
01/16/2015 24.67 25.56 24.56 25.54 2,546,164
01/15/2015 25.29 25.74 24.73 24.77 1,999,236
01/14/2015 24.8 25.3 24.41 25.1 2,806,356
01/13/2015 25.89 26.46 25.01 25.56 3,083,600
01/12/2015 26.88 26.99 25.56 25.93 2,388,134
01/09/2015 27.23 27.55 26.81 26.88 3,255,812
01/08/2015 27.13 27.35 26.7402 27.2 2,579,401
01/07/2015 27.64 27.94 26.66 26.83 2,398,901
01/06/2015 27.15 27.285 25.67 26.55 6,081,386
01/05/2015 27.96 27.99 26.87 27.14 3,637,622
01/02/2015 28.36 28.77 27.66 28.28 1,590,861
12/31/2014 28.28 28.59 27.76 28.01 3,864,608
12/30/2014 28.92 29.02 28.05 28.15 2,468,872
*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?