TRN Historical Prices | Trinity Industries, Inc. Common Stock

STI

2.19%

Trinity Industries Inc. (TRN)

-NYSE

37.86 0.54(1.41%) 20 Jun 04:05 SGT|After Hours : 37.85 0.01 (0.03%) 20 Jun 04:40 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	38.35	38.60	37.50	37.86	1,512,700	37.86
18 Jun 2013	38.50	38.79	38.33	38.40	740,900	38.40
17 Jun 2013	38.45	38.71	38.14	38.43	1,551,300	38.43
14 Jun 2013	38.90	39.15	38.01	38.20	1,139,800	38.20
13 Jun 2013	38.13	39.11	38.13	38.99	839,600	38.99
12 Jun 2013	39.23	39.50	38.01	38.23	1,067,600	38.23
11 Jun 2013	39.28	39.69	38.83	38.92	1,043,900	38.92
10 Jun 2013	39.96	40.29	39.57	39.92	688,900	39.92
7 Jun 2013	39.44	40.32	39.12	39.82	819,100	39.82
6 Jun 2013	38.22	39.32	38.15	39.07	1,222,700	39.07
5 Jun 2013	39.62	39.83	38.13	38.25	2,174,700	38.25
4 Jun 2013	40.71	41.41	39.63	39.88	1,255,100	39.88
3 Jun 2013	41.04	41.39	40.13	40.78	1,321,100	40.78
31 May 2013	41.35	41.86	40.92	40.93	1,106,900	40.93
30 May 2013	41.17	41.65	40.87	41.53	874,000	41.53
29 May 2013	41.12	41.39	40.60	41.11	1,318,100	41.11
28 May 2013	41.88	42.13	41.36	41.59	1,389,800	41.59
24 May 2013	41.87	41.99	40.81	41.11	1,052,500	41.11
23 May 2013	41.57	42.31	41.20	42.17	946,800	42.17
22 May 2013	42.93	43.92	42.12	42.30	1,416,700	42.30
21 May 2013	42.34	42.98	42.08	42.95	947,800	42.95
20 May 2013	41.92	42.55	41.60	42.25	928,400	42.25
17 May 2013	41.47	41.89	41.44	41.88	678,100	41.88
16 May 2013	41.88	42.03	41.17	41.30	1,046,500	41.30
15 May 2013	41.23	42.14	40.92	42.14	1,515,000	42.14
14 May 2013	41.11	41.68	40.91	41.33	1,991,300	41.33
13 May 2013	41.93	41.98	40.85	41.00	1,227,300	41.00
10 May 2013	42.31	42.43	41.93	41.99	935,000	41.99
9 May 2013	42.70	42.89	42.07	42.22	1,054,400	42.22
8 May 2013	42.57	43.00	42.29	42.77	701,200	42.77
7 May 2013	42.00	42.56	41.89	42.52	768,700	42.52
6 May 2013	41.19	41.86	41.10	41.83	894,200	41.83
3 May 2013	41.12	42.14	40.99	41.24	1,163,500	41.24
2 May 2013	40.43	40.86	40.05	40.51	1,287,600	40.51
1 May 2013	42.17	43.13	39.89	40.23	2,382,600	40.23
30 Apr 2013	41.64	42.29	41.09	42.21	862,800	42.21
29 Apr 2013	41.43	42.08	41.09	41.61	569,800	41.61
26 Apr 2013	41.50	41.74	40.65	41.19	578,000	41.19
25 Apr 2013	41.09	42.70	40.93	41.57	1,200,200	41.57
24 Apr 2013	40.80	41.31	40.55	40.90	817,000	40.90
23 Apr 2013	40.66	41.14	40.29	40.67	570,500	40.67
22 Apr 2013	40.15	40.78	39.39	40.36	522,900	40.36
19 Apr 2013	39.64	40.15	39.14	40.03	984,700	40.03
18 Apr 2013	40.15	40.49	39.17	39.38	637,600	39.38
17 Apr 2013	40.25	41.22	39.35	39.95	1,008,700	39.95
16 Apr 2013	40.15	41.07	40.15	40.55	581,000	40.55
15 Apr 2013	41.54	41.56	39.48	39.65	995,000	39.65
12 Apr 2013	42.53	42.74	41.64	41.86	636,700	41.86
11 Apr 2013	42.85	43.35	42.48	42.74	469,100	42.74
10 Apr 2013	42.19	43.42	42.09	43.05	730,400	43.05
9 Apr 2013	41.86	42.47	41.43	41.97	665,900	41.97
8 Apr 2013	41.67	42.13	41.20	41.76	510,400	41.76
5 Apr 2013	40.16	41.75	39.77	41.60	931,600	41.60
4 Apr 2013	41.70	41.73	40.48	40.97	1,847,400	40.97
3 Apr 2013	43.85	43.86	41.57	41.80	1,223,200	41.80
2 Apr 2013	44.89	45.18	43.46	43.71	730,200	43.71
1 Apr 2013	45.30	45.33	44.54	44.62	616,400	44.62
28 Mar 2013	44.58	45.42	44.28	45.33	676,000	45.33
27 Mar 2013	43.45	44.39	43.03	44.37	520,800	44.37
26 Mar 2013	43.95	44.20	43.54	43.76	493,900	43.76
25 Mar 2013	44.37	44.42	43.13	43.69	665,300	43.69
22 Mar 2013	44.62	44.79	44.04	44.24	393,000	44.24
21 Mar 2013	44.95	45.53	44.05	44.30	593,100	44.30
20 Mar 2013	45.09	45.30	44.62	45.21	387,600	45.21
19 Mar 2013	45.22	45.38	44.08	44.72	648,600	44.72
18 Mar 2013	44.40	45.47	44.11	44.99	560,100	44.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TRN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Trinity Industries Inc. (TRN)