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 )

29.20 +0.41 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 3.948 3.976 3.924 3.955 996,612 -0.00(-0.12%)
Dec 30, 2004 3.958 3.974 3.932 3.960 634,155 -0.01(-0.32%)
Dec 29, 2004 3.980 3.985 3.953 3.973 985,698 -0.01(-0.17%)
Dec 28, 2004 3.911 3.981 3.910 3.980 1,275,778 +0.07(+1.75%)
Dec 27, 2004 3.951 3.954 3.888 3.911 854,731 -0.04(-0.97%)
Dec 23, 2004 3.924 3.972 3.908 3.950 1,708,888 +0.01(+0.35%)
Dec 22, 2004 3.903 3.938 3.888 3.936 1,210,294 +0.03(+0.83%)
Dec 21, 2004 3.911 3.916 3.865 3.903 1,168,362 +0.04(+1.14%)
Dec 20, 2004 3.862 3.871 3.830 3.859 1,258,545 -0.00(-0.09%)
Dec 17, 2004 3.876 3.927 3.861 3.862 2,298,813 -0.03(-0.72%)
Dec 16, 2004 3.894 3.910 3.846 3.890 3,635,479 +0.01(+0.21%)
Dec 15, 2004 3.817 3.889 3.817 3.882 3,587,228 +0.07(+1.73%)
Dec 14, 2004 3.826 3.842 3.795 3.816 1,972,545 -0.01(-0.18%)
Dec 13, 2004 3.684 3.823 3.596 3.823 7,112,420 +0.15(+4.04%)
Dec 10, 2004 3.777 3.777 3.663 3.674 9,807,581 -0.13(-3.48%)
Dec 09, 2004 3.875 3.875 3.787 3.807 1,808,836 -0.07(-1.77%)
Dec 08, 2004 3.872 3.900 3.857 3.875 909,300 +0.01(+0.30%)
Dec 07, 2004 3.972 3.974 3.864 3.864 1,439,486 -0.10(-2.55%)
Dec 06, 2004 3.992 4.024 3.956 3.965 1,170,660 -0.02(-0.61%)
Dec 03, 2004 3.988 4.038 3.962 3.989 1,298,180 +0.01(+0.20%)
Dec 02, 2004 4.027 4.039 3.936 3.981 2,706,074 -0.11(-2.81%)
Dec 01, 2004 4.099 4.120 4.091 4.096 1,969,672 -0.01(-0.17%)
Nov 30, 2004 4.142 4.143 4.083 4.103 1,873,171 -0.05(-1.23%)
Nov 29, 2004 4.121 4.156 4.041 4.154 1,265,438 +0.03(+0.79%)
Nov 26, 2004 4.118 4.125 4.099 4.121 495,146 -0.01(-0.20%)
Nov 24, 2004 4.106 4.131 4.100 4.129 1,374,577 +0.03(+0.68%)
Nov 23, 2004 4.062 4.105 3.999 4.102 1,078,179 +0.04(+1.03%)
Nov 22, 2004 4.028 4.063 4.021 4.060 797,289 +0.03(+0.86%)
Nov 19, 2004 4.107 4.114 4.017 4.025 1,357,919 -0.08(-1.98%)
Nov 18, 2004 4.098 4.128 4.068 4.106 2,464,819 -0.00(-0.03%)
Nov 17, 2004 4.203 4.203 4.074 4.107 1,629,618 -0.04(-0.90%)
Nov 16, 2004 4.033 4.172 4.027 4.144 3,049,575 +0.12(+3.06%)
Nov 15, 2004 4.097 4.097 3.977 4.021 1,942,100 -0.06(-1.45%)
Nov 12, 2004 4.061 4.090 3.994 4.081 1,418,233 +0.02(+0.60%)
Nov 11, 2004 4.049 4.056 4.021 4.056 870,240 +0.00(+0.11%)
Nov 10, 2004 3.969 4.062 3.959 4.052 2,071,344 +0.09(+2.31%)
Nov 09, 2004 3.891 3.960 3.887 3.960 1,494,630 +0.07(+1.76%)
Nov 08, 2004 3.948 3.948 3.881 3.891 946,063 -0.07(-1.73%)
Nov 05, 2004 3.952 4.024 3.947 3.960 1,243,036 +0.03(+0.80%)
Nov 04, 2004 3.887 3.934 3.833 3.929 2,237,350 +0.04(+1.07%)
Nov 03, 2004 3.714 3.887 3.663 3.887 3,665,923 +0.21(+5.65%)
Nov 02, 2004 3.541 3.691 3.540 3.679 1,773,797 +0.17(+4.76%)
Nov 01, 2004 3.598 3.598 3.484 3.512 1,574,474 -0.10(-2.89%)
Oct 29, 2004 3.620 3.635 3.586 3.616 614,625 +0.00(+0.00%)
Oct 28, 2004 3.654 3.663 3.573 3.616 1,271,182 -0.04(-1.02%)
Oct 27, 2004 3.600 3.654 3.549 3.654 846,114 +0.06(+1.68%)
Oct 26, 2004 3.575 3.611 3.513 3.593 847,263 +0.03(+0.85%)
Oct 25, 2004 3.488 3.614 3.488 3.563 1,278,075 +0.08(+2.16%)
Oct 22, 2004 3.505 3.561 3.482 3.488 1,189,041 -0.02(-0.50%)
Oct 21, 2004 3.433 3.522 3.402 3.505 2,698,607 +0.08(+2.37%)
Oct 20, 2004 3.421 3.459 3.414 3.424 993,165 -0.00(-0.03%)
Oct 19, 2004 3.457 3.515 3.405 3.425 675,513 -0.03(-0.94%)
Oct 18, 2004 3.469 3.492 3.430 3.457 1,036,821 -0.01(-0.40%)
Oct 15, 2004 3.443 3.482 3.421 3.471 1,425,700 +0.03(+0.81%)
Oct 14, 2004 3.392 3.446 3.354 3.443 1,341,261 +0.06(+1.82%)
Oct 13, 2004 3.517 3.517 3.377 3.382 1,080,476 -0.12(-3.48%)
Oct 12, 2004 3.505 3.514 3.443 3.504 738,124 -0.00(-0.03%)
Oct 11, 2004 3.521 3.528 3.489 3.505 648,515 -0.01(-0.26%)
Oct 08, 2004 3.563 3.608 3.510 3.514 1,180,425 -0.05(-1.46%)
Oct 07, 2004 3.674 3.674 3.557 3.567 909,875 -0.11(-2.94%)
Oct 06, 2004 3.622 3.676 3.600 3.674 1,160,320 +0.06(+1.74%)
Oct 05, 2004 3.615 3.615 3.563 3.612 1,079,902 -0.00(-0.06%)
Oct 04, 2004 3.679 3.709 3.607 3.614 1,448,677 -0.04(-1.05%)
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.