Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Trinity Industries (NY: TRN )

30.42 +0.70 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 9.218 9.448 9.187 9.437 5,156,725 +0.23(+2.50%)
Oct 30, 2007 9.309 9.401 9.176 9.208 3,640,266 -0.11(-1.18%)
Oct 29, 2007 9.315 9.432 9.247 9.317 3,639,883 +0.06(+0.65%)
Oct 26, 2007 9.372 9.380 9.181 9.257 2,430,163 -0.03(-0.34%)
Oct 25, 2007 9.333 9.503 9.140 9.289 6,148,550 -0.02(-0.20%)
Oct 24, 2007 9.414 9.448 9.106 9.307 4,381,263 -0.14(-1.47%)
Oct 23, 2007 9.304 9.458 9.226 9.445 4,274,038 +0.22(+2.38%)
Oct 22, 2007 9.163 9.281 8.873 9.226 3,418,541 -0.02(-0.23%)
Oct 19, 2007 9.474 9.505 9.213 9.247 4,053,080 -0.23(-2.40%)
Oct 18, 2007 9.349 9.505 9.309 9.474 5,351,643 +0.14(+1.48%)
Oct 17, 2007 9.766 9.866 9.226 9.336 9,366,812 -0.36(-3.72%)
Oct 16, 2007 10.05 10.06 9.644 9.696 4,491,934 -0.39(-3.86%)
Oct 15, 2007 10.17 10.18 9.871 10.09 2,791,279 +0.00(+0.00%)
Oct 12, 2007 9.923 10.14 9.910 10.09 2,360,850 +0.19(+1.95%)
Oct 11, 2007 10.30 10.34 9.774 9.892 5,797,390 -0.32(-3.10%)
Oct 10, 2007 10.33 10.36 10.05 10.21 6,498,943 -0.12(-1.19%)
Oct 09, 2007 10.31 10.39 10.05 10.33 5,316,029 +0.09(+0.89%)
Oct 08, 2007 10.45 10.45 10.10 10.24 3,695,793 -0.21(-2.00%)
Oct 05, 2007 10.12 10.51 10.09 10.45 4,669,620 +0.42(+4.19%)
Oct 04, 2007 9.923 10.06 9.793 10.03 3,892,243 +0.18(+1.80%)
Oct 03, 2007 10.07 10.10 9.746 9.850 4,349,861 -0.26(-2.53%)
Oct 02, 2007 10.28 10.28 10.03 10.11 3,164,649 -0.18(-1.75%)
Oct 01, 2007 9.847 10.29 9.829 10.29 5,818,452 +0.48(+4.93%)
Sep 28, 2007 9.615 9.926 9.612 9.803 5,707,398 +0.16(+1.68%)
Sep 27, 2007 9.714 9.714 9.539 9.641 4,012,488 -0.01(-0.14%)
Sep 26, 2007 9.497 9.662 9.466 9.654 5,301,094 +0.22(+2.32%)
Sep 25, 2007 9.270 9.461 9.210 9.435 5,221,442 +0.07(+0.72%)
Sep 24, 2007 9.497 9.529 9.294 9.367 3,116,781 -0.12(-1.24%)
Sep 21, 2007 9.542 9.555 9.411 9.484 4,934,234 +0.08(+0.80%)
Sep 20, 2007 9.623 9.717 9.383 9.409 5,280,798 -0.25(-2.54%)
Sep 19, 2007 9.834 9.981 9.568 9.654 5,996,138 -0.18(-1.83%)
Sep 18, 2007 9.565 9.915 9.492 9.834 5,870,911 +0.41(+4.35%)
Sep 17, 2007 9.247 9.445 9.239 9.424 3,616,523 +0.19(+2.01%)
Sep 14, 2007 9.153 9.309 9.134 9.239 3,001,898 +0.03(+0.37%)
Sep 13, 2007 9.362 9.380 9.074 9.205 5,170,511 -0.10(-1.04%)
Sep 12, 2007 9.330 9.424 9.247 9.302 2,917,650 -0.03(-0.31%)
Sep 11, 2007 9.116 9.430 9.192 9.330 5,182,765 +0.21(+2.35%)
Sep 10, 2007 9.531 9.646 9.098 9.116 5,147,534 -0.39(-4.07%)
Sep 07, 2007 9.492 9.563 9.390 9.503 3,224,006 -0.26(-2.65%)
Sep 06, 2007 9.704 9.894 9.625 9.761 3,246,982 +0.06(+0.59%)
Sep 05, 2007 9.826 9.923 9.665 9.704 3,148,949 -0.14(-1.41%)
Sep 04, 2007 9.816 9.939 9.699 9.842 4,447,895 +0.03(+0.32%)
Aug 31, 2007 9.688 9.847 9.657 9.811 4,501,890 +0.28(+2.99%)
Aug 30, 2007 9.628 9.780 9.445 9.526 4,682,640 -0.10(-1.06%)
Aug 29, 2007 9.161 9.652 9.304 9.628 4,533,292 +0.47(+5.10%)
Aug 28, 2007 9.403 9.403 9.116 9.161 4,130,051 -0.18(-1.93%)
Aug 27, 2007 9.440 9.495 9.309 9.341 3,307,870 -0.10(-1.05%)
Aug 24, 2007 9.223 9.440 9.187 9.440 3,776,192 +0.27(+2.90%)
Aug 23, 2007 9.249 9.558 9.116 9.174 7,656,966 -0.08(-0.82%)
Aug 22, 2007 8.905 9.262 8.905 9.249 5,093,539 +0.45(+5.10%)
Aug 21, 2007 8.774 8.915 8.487 8.800 4,652,004 +0.03(+0.30%)
Aug 20, 2007 8.730 8.884 8.630 8.774 5,222,974 +0.09(+0.99%)
Aug 17, 2007 8.899 9.038 8.513 8.688 10,382,379 +0.04(+0.51%)
Aug 16, 2007 8.957 8.983 8.226 8.644 15,014,854 -0.46(-5.05%)
Aug 15, 2007 9.370 9.432 9.067 9.103 8,146,373 -0.30(-3.22%)
Aug 14, 2007 9.672 9.738 9.205 9.406 6,580,128 -0.27(-2.83%)
Aug 13, 2007 9.623 9.910 9.599 9.680 6,211,735 +0.06(+0.60%)
Aug 10, 2007 9.174 9.693 8.698 9.623 11,939,430 +0.45(+4.90%)
Aug 09, 2007 9.505 9.518 9.161 9.174 11,631,620 -0.33(-3.49%)
Aug 08, 2007 9.427 9.699 9.205 9.505 10,502,877 +0.13(+1.36%)
Aug 07, 2007 9.140 9.430 9.017 9.377 11,868,256 +0.16(+1.76%)
Aug 06, 2007 8.782 9.215 8.683 9.215 11,453,091 +0.39(+4.38%)
Aug 03, 2007 8.931 9.437 8.782 8.829 15,140,842 -0.61(-6.45%)
Aug 02, 2007 10.26 10.47 9.095 9.437 25,620,728 -0.42(-4.24%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.