Trinity Industries Inc (TRN) Historical Stock Data
30.44 ↑0.39 (1.30%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRN is up 0.17% a day on average. There have been 15 days where Trinity Industries Inc closed green and 15 days where TRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.40 | 30.44 | ↑$0.04 (0.13%) | 29.78 | 30.65 | 628.98K |
| 2024-05-02 | 29.89 | 30.05 | ↑$0.16 (0.54%) | 29.51 | 30.46 | 1.11M |
| 2024-05-01 | 27.19 | 29.55 | ↑$2.36 (8.68%) | 26.84 | 29.83 | 1.40M |
| 2024-04-30 | 26.90 | 26.02 | ↓$0.88 (-3.27%) | 25.96 | 26.90 | 852.57K |
| 2024-04-29 | 27.22 | 27.06 | ↓$0.16 (-0.59%) | 26.96 | 27.39 | 362.30K |
| 2024-04-26 | 27.30 | 27.14 | ↓$0.16 (-0.59%) | 27.09 | 27.62 | 442.48K |
| 2024-04-25 | 26.99 | 27.11 | ↑$0.12 (0.44%) | 26.55 | 27.25 | 1M |
| 2024-04-24 | 26.59 | 27.18 | ↑$0.59 (2.22%) | 26.39 | 27.20 | 621.73K |
| 2024-04-23 | 26.39 | 26.76 | ↑$0.37 (1.40%) | 26.29 | 26.76 | 1.98M |
| 2024-04-22 | 26.60 | 26.43 | ↓$0.17 (-0.64%) | 26.31 | 26.79 | 493.48K |
| 2024-04-19 | 26.22 | 26.54 | ↑$0.32 (1.22%) | 26.22 | 26.75 | 448.49K |
| 2024-04-18 | 26.08 | 26.25 | ↑$0.17 (0.65%) | 25.94 | 26.51 | 533.08K |
| 2024-04-17 | 26.34 | 25.89 | ↓$0.45 (-1.71%) | 25.89 | 26.34 | 354.22K |
| 2024-04-16 | 26.34 | 26.13 | ↓$0.21 (-0.80%) | 25.98 | 26.35 | 379.92K |
| 2024-04-15 | 27.09 | 26.57 | ↓$0.52 (-1.92%) | 26.50 | 27.28 | 304.44K |
| 2024-04-12 | 27.25 | 26.86 | ↓$0.39 (-1.43%) | 26.73 | 27.40 | 376.33K |
| 2024-04-11 | 27.42 | 27.70 | ↑$0.28 (1.02%) | 27.19 | 27.71 | 340.36K |
| 2024-04-10 | 27.26 | 27.34 | ↑$0.08 (0.29%) | 26.81 | 27.48 | 384.41K |
| 2024-04-09 | 28.00 | 27.93 | ↓$0.07 (-0.25%) | 27.49 | 28.20 | 277.31K |
| 2024-04-08 | 28.05 | 27.85 | ↓$0.20 (-0.71%) | 27.80 | 28.20 | 450.51K |
| 2024-04-05 | 27.62 | 27.93 | ↑$0.31 (1.12%) | 27.42 | 28.19 | 455.10K |
| 2024-04-04 | 27.85 | 27.20 | ↓$0.65 (-2.33%) | 27.13 | 28.00 | 370.70K |
| 2024-04-03 | 26.90 | 27.57 | ↑$0.67 (2.49%) | 26.90 | 27.67 | 393.49K |
| 2024-04-02 | 27.11 | 27.04 | ↓$0.07 (-0.26%) | 26.54 | 27.11 | 569.42K |
| 2024-04-01 | 27.86 | 27.21 | ↓$0.65 (-2.33%) | 27.16 | 28.00 | 365.95K |
| 2024-03-28 | 28.12 | 27.85 | ↓$0.27 (-0.96%) | 27.72 | 28.22 | 640.78K |
| 2024-03-27 | 27.72 | 28.04 | ↑$0.32 (1.15%) | 27.46 | 28.08 | 527.86K |
| 2024-03-26 | 27.24 | 27.44 | ↑$0.20 (0.73%) | 27.06 | 27.68 | 399.69K |
| 2024-03-25 | 26.51 | 27.13 | ↑$0.62 (2.34%) | 26.51 | 27.17 | 426.81K |
| 2024-03-22 | 26.79 | 26.39 | ↓$0.40 (-1.49%) | 26.20 | 26.83 | 384.73K |
Create an account or log in to view more rows.
$TRN run it!
$TRN Longs will be rewarded handsomely
$TRN let’s gooooo
$TRN f this stock
$TRN Silly Bears tricks are for kids
$TRN take Friday energy into Monday
$TRN CHUG CHUG CHUG
$TRN tomorrow will be an explosion day
I believe it!
$TRN Let it go...
$TRN futs ripping