Historical Stock Prices

TRN 
$28.96
*  
1.87
6.9%
Get TRN Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 27.21 29.17 27.2 28.96 5,703,039
04/30/2015 27.5 27.73 26.72 27.09 4,172,280
04/29/2015 28.11 28.59 27.91 28.07 3,700,774
04/28/2015 28.13 28.39 27.5 28.21 4,185,708
04/27/2015 28.76 29.31 27.96 28.13 5,672,115
04/24/2015 32.56 32.66 28.6 28.7 13,555,900
04/23/2015 32.65 33.67 31.55 33.36 5,396,379
04/22/2015 35 35.19 32.59 32.82 8,795,094
04/21/2015 36.82 36.82 36.01 36.25 1,833,854
04/20/2015 35.9 36.8 35.8175 36.55 2,562,229
04/17/2015 35.86 36.08 35.195 35.72 2,552,282
04/16/2015 36.73 36.75 35.915 36.27 1,877,514
04/15/2015 36.3 37.15 36 36.8 2,112,178
04/14/2015 35.49 36 35.3 35.92 856,800
04/13/2015 35.77 36.0201 35.52 35.75 1,016,691
04/10/2015 35.96 35.995 35.6161 35.82 1,790,765
04/09/2015 35.4 36.33 35.36 35.76 1,815,757
04/08/2015 35.5 35.87 35.12 35.48 1,527,935
04/07/2015 36.51 36.71 35.36 35.38 1,776,594
04/06/2015 34.94 36.11 34.7 35.9 2,149,305
04/02/2015 34.8 35.59 34.8 35.14 1,137,815
04/01/2015 35.26 35.488 34.7801 34.92 1,902,347
03/31/2015 34.95 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
*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?