Trinity Industries, Inc. Historical Stock Prices

TRN 
$26.43
*  
0.43
1.6%
Get TRN Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading TRN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TRN Pre-Market
 
 
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 31-MAR-2015 TO 30-JUN-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  27.35  27.3582  26.315  26.43 2,354,971
06/30/2015 27.24 27.3582 26.315 26.43 2,364,213
06/29/2015 26.9 27.43 26.6 26.86 2,531,470
06/26/2015 28.08 28.35 27.21 27.24 5,909,451
06/25/2015 29.52 29.5881 28.07 28.09 3,677,568
06/24/2015 30.33 30.56 29.55 29.59 1,856,283
06/23/2015 29.46 30.63 29.4 30.33 1,875,651
06/22/2015 29.79 29.8845 29.38 29.43 2,140,769
06/19/2015 29.6 30.1456 29.49 29.52 2,013,279
06/18/2015 29.41 30.145 29.24 29.7 1,845,632
06/17/2015 29.31 29.75 29.17 29.36 1,657,775
06/16/2015 29.84 30.09 29.06 29.19 2,395,467
06/15/2015 29.84 30.31 29.56 30.01 1,573,396
06/12/2015 29.93 30.53 29.8501 30.2 1,452,336
06/11/2015 29.67 30.22 29.63 30.05 2,605,412
06/10/2015 28.95 30.58 28.92 29.6 3,751,659
06/09/2015 30.1 30.106 29.05 29.23 3,675,484
06/08/2015 30.68 30.68 29.93 30.04 1,844,103
06/05/2015 30.19 31.0299 30.01 30.69 1,638,851
06/04/2015 30.36 30.63 30.2 30.37 1,567,397
06/03/2015 30.54 31.06 30.402 30.7 2,303,386
06/02/2015 29.56 30.705 29.56 30.38 1,898,527
06/01/2015 30.04 30.29 29.54 29.71 3,511,984
05/29/2015 30.1 30.3 29.9063 29.99 1,561,144
05/28/2015 30.54 30.57 29.9 30.14 1,572,680
05/27/2015 30.31 30.85 30.1437 30.75 1,528,584
05/26/2015 31.3 31.46 30.07 30.19 2,254,693
05/22/2015 31.37 31.77 31.28 31.42 1,331,802
05/21/2015 30.99 31.8 30.9001 31.37 1,500,735
05/20/2015 30.77 31.1051 30.52 30.88 2,022,897
05/19/2015 31.05 31.05 30.4501 30.71 1,471,540
05/18/2015 30.51 31.23 30.425 31.13 1,545,602
05/15/2015 30.51 30.93 30.25 30.75 1,415,620
05/14/2015 31.05 31.1 30.48 30.56 2,024,730
05/13/2015 30.79 31.27 30.66 30.9 2,264,228
05/12/2015 30.63 30.74 30.16 30.45 2,095,353
05/11/2015 30.37 30.87 30.27 30.75 2,753,705
05/08/2015 30.26 30.62 29.92 30.37 2,573,207
05/07/2015 29.52 30.46 29.35 29.96 3,756,995
05/06/2015 29.25 29.3 28.68 29 2,092,718
05/05/2015 28.87 29.72 28.87 29.06 3,601,864
05/04/2015 29.08 29.41 28.65 28.66 3,569,371
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
*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?