Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Industries (NY: TRN )

28.88 -0.32 (-1.10%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.831 1.850 1.814 1.822 1,564,709 +0.02(+1.10%)
Oct 30, 2002 1.765 1.813 1.764 1.802 2,536,047 +0.04(+2.31%)
Oct 29, 2002 1.741 1.773 1.729 1.762 2,167,272 +0.03(+1.61%)
Oct 28, 2002 1.757 1.777 1.733 1.734 1,261,417 -0.02(-1.32%)
Oct 25, 2002 1.756 1.758 1.729 1.757 1,146,534 +0.02(+1.41%)
Oct 24, 2002 1.787 1.788 1.729 1.733 1,432,593 -0.04(-2.42%)
Oct 23, 2002 1.749 1.799 1.729 1.776 1,989,777 +0.01(+0.66%)
Oct 22, 2002 1.793 1.795 1.759 1.764 723,189 -0.04(-2.25%)
Oct 21, 2002 1.797 1.813 1.755 1.805 782,929 +0.02(+0.97%)
Oct 18, 2002 1.776 1.813 1.758 1.787 1,207,422 -0.01(-0.64%)
Oct 17, 2002 1.758 1.799 1.758 1.799 827,733 +0.07(+3.82%)
Oct 16, 2002 1.799 1.799 1.696 1.733 3,288,532 -0.10(-5.21%)
Oct 15, 2002 1.805 1.828 1.794 1.828 1,715,781 +0.04(+2.14%)
Oct 14, 2002 1.794 1.808 1.776 1.790 1,194,211 -0.01(-0.65%)
Oct 11, 2002 1.782 1.811 1.758 1.801 1,747,373 +0.04(+2.44%)
Oct 10, 2002 1.732 1.758 1.729 1.758 1,488,886 +0.02(+1.00%)
Oct 09, 2002 1.777 1.777 1.706 1.741 1,122,983 -0.04(-2.41%)
Oct 08, 2002 1.788 1.811 1.688 1.784 1,940,377 -0.02(-0.90%)
Oct 07, 2002 1.869 1.882 1.799 1.800 1,059,797 -0.08(-4.20%)
Oct 04, 2002 1.950 1.950 1.873 1.879 1,336,666 -0.07(-3.63%)
Oct 03, 2002 1.931 1.985 1.930 1.950 982,826 +0.02(+1.02%)
Oct 02, 2002 2.011 2.023 1.929 1.930 1,062,095 -0.09(-4.59%)
Oct 01, 2002 1.918 2.023 1.918 2.023 1,172,957 +0.11(+5.89%)
Sep 30, 2002 1.939 1.941 1.886 1.910 1,912,231 -0.03(-1.44%)
Sep 27, 2002 1.979 1.981 1.934 1.938 1,382,619 -0.05(-2.34%)
Sep 26, 2002 1.985 2.022 1.976 1.985 1,386,066 +0.01(+0.59%)
Sep 25, 2002 1.974 1.999 1.958 1.973 913,321 +0.02(+0.83%)
Sep 24, 2002 1.973 1.979 1.892 1.957 1,078,753 -0.05(-2.26%)
Sep 23, 2002 2.066 2.083 1.999 2.002 1,772,648 -0.06(-3.09%)
Sep 20, 2002 2.045 2.067 2.032 2.066 1,034,523 +0.02(+1.02%)
Sep 19, 2002 2.059 2.065 2.044 2.045 1,436,040 -0.01(-0.62%)
Sep 18, 2002 2.050 2.077 2.038 2.058 1,086,795 +0.00(+0.23%)
Sep 17, 2002 2.087 2.087 2.032 2.053 1,422,828 -0.02(-0.79%)
Sep 16, 2002 2.077 2.091 2.051 2.069 390,602 -0.01(-0.39%)
Sep 13, 2002 2.059 2.077 2.025 2.077 1,331,496 +0.02(+0.73%)
Sep 12, 2002 2.072 2.081 2.048 2.062 545,695 -0.02(-0.84%)
Sep 11, 2002 2.066 2.100 2.066 2.080 452,639 +0.02(+0.96%)
Sep 10, 2002 2.066 2.071 2.029 2.060 709,403 +0.00(+0.00%)
Sep 09, 2002 2.054 2.066 2.011 2.060 1,465,910 +0.00(+0.17%)
Sep 06, 2002 1.999 2.062 1.999 2.057 764,547 +0.06(+2.90%)
Sep 05, 2002 2.053 2.053 1.979 1.999 947,786 -0.06(-2.82%)
Sep 04, 2002 2.016 2.071 1.999 2.057 792,119 +0.05(+2.37%)
Sep 03, 2002 2.088 2.088 1.994 2.009 1,396,405 -0.10(-4.58%)
Aug 30, 2002 2.068 2.153 2.068 2.105 735,252 +0.03(+1.51%)
Aug 29, 2002 2.066 2.102 2.060 2.074 703,659 +0.01(+0.39%)
Aug 28, 2002 2.083 2.124 2.048 2.066 868,517 -0.03(-1.66%)
Aug 27, 2002 2.137 2.158 2.101 2.101 680,683 -0.03(-1.31%)
Aug 26, 2002 2.077 2.136 2.071 2.129 726,636 +0.03(+1.33%)
Aug 23, 2002 2.124 2.146 2.101 2.101 708,255 -0.04(-1.74%)
Aug 22, 2002 2.124 2.169 2.116 2.138 1,451,549 -0.02(-0.70%)
Aug 21, 2002 2.137 2.203 2.109 2.153 618,071 +0.02(+0.82%)
Aug 20, 2002 2.136 2.146 2.102 2.136 693,320 +0.02(+1.10%)
Aug 16, 2002 2.108 2.124 2.080 2.112 707,106 +0.00(+0.11%)
Aug 15, 2002 2.130 2.130 2.060 2.110 1,328,624 -0.02(-0.93%)
Aug 14, 2002 2.077 2.130 2.043 2.130 1,069,562 +0.04(+1.94%)
Aug 13, 2002 2.130 2.156 2.089 2.089 1,004,079 -0.05(-2.17%)
Aug 12, 2002 2.111 2.147 2.076 2.136 784,078 +0.01(+0.33%)
Aug 07, 2002 2.086 2.138 2.080 2.129 722,041 +0.05(+2.63%)
Aug 06, 2002 2.032 2.122 2.032 2.074 1,056,925 +0.06(+2.88%)
Aug 05, 2002 2.090 2.123 2.014 2.016 344,649 -0.07(-3.55%)
Aug 02, 2002 2.102 2.141 2.054 2.090 3,233,962 -0.01(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.