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 )

30.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2009 4.105 4.149 3.977 4.126 12,275,655 -0.03(-0.63%)
Aug 28, 2009 4.115 4.170 4.089 4.152 9,525,351 +0.09(+2.25%)
Aug 27, 2009 3.998 4.097 3.883 4.061 6,673,183 +0.02(+0.45%)
Aug 26, 2009 4.035 4.071 3.969 4.042 6,527,664 -0.00(-0.06%)
Aug 25, 2009 4.089 4.162 4.037 4.045 6,523,835 -0.03(-0.71%)
Aug 24, 2009 4.066 4.155 4.040 4.074 6,169,229 +0.01(+0.26%)
Aug 21, 2009 4.001 4.100 3.964 4.063 8,997,654 +0.10(+2.57%)
Aug 20, 2009 3.896 4.008 3.883 3.961 10,051,516 +0.01(+0.20%)
Aug 19, 2009 3.938 4.019 3.878 3.954 7,136,545 -0.04(-0.98%)
Aug 18, 2009 3.922 4.040 3.922 3.993 6,239,690 +0.10(+2.55%)
Aug 17, 2009 3.995 4.003 3.852 3.894 7,137,311 -0.23(-5.63%)
Aug 14, 2009 4.283 4.283 4.055 4.126 6,429,631 -0.16(-3.66%)
Aug 13, 2009 4.139 4.303 4.011 4.283 16,892,428 +0.19(+4.59%)
Aug 12, 2009 3.907 4.136 3.891 4.095 9,600,408 +0.20(+5.02%)
Aug 11, 2009 4.024 4.063 3.899 3.899 6,694,628 -0.16(-4.05%)
Aug 10, 2009 3.993 4.136 3.922 4.063 8,656,068 +0.02(+0.52%)
Aug 07, 2009 3.891 4.110 3.794 4.042 12,342,287 +0.25(+6.47%)
Aug 06, 2009 3.888 3.938 3.758 3.797 12,443,384 -0.07(-1.89%)
Aug 05, 2009 3.943 3.943 3.810 3.870 8,903,449 -0.05(-1.33%)
Aug 04, 2009 3.789 3.948 3.742 3.922 10,781,407 +0.09(+2.25%)
Aug 03, 2009 3.703 3.847 3.606 3.836 15,659,349 +0.19(+5.23%)
Jul 31, 2009 3.588 3.721 3.541 3.645 12,073,460 +0.06(+1.68%)
Jul 30, 2009 4.178 4.186 3.551 3.585 31,638,838 -0.33(-8.47%)
Jul 29, 2009 3.995 4.066 3.854 3.917 16,020,848 -0.15(-3.72%)
Jul 28, 2009 4.082 4.165 3.990 4.068 6,721,434 -0.07(-1.64%)
Jul 27, 2009 4.074 4.136 3.980 4.136 7,182,499 +0.05(+1.28%)
Jul 24, 2009 3.917 4.110 3.831 4.084 9,798,007 +0.03(+0.64%)
Jul 23, 2009 3.860 4.113 3.810 4.058 10,252,944 +0.20(+5.28%)
Jul 22, 2009 3.852 3.909 3.789 3.854 4,562,395 -0.01(-0.34%)
Jul 21, 2009 3.930 4.003 3.760 3.867 4,831,222 -0.05(-1.27%)
Jul 20, 2009 3.860 3.988 3.831 3.917 8,502,124 +0.08(+2.11%)
Jul 17, 2009 3.794 3.875 3.732 3.836 5,728,077 +0.03(+0.82%)
Jul 16, 2009 3.755 3.847 3.653 3.805 8,819,202 +0.05(+1.32%)
Jul 15, 2009 3.669 3.815 3.622 3.755 13,230,717 +0.17(+4.89%)
Jul 14, 2009 3.562 3.669 3.525 3.580 11,077,806 +0.07(+1.93%)
Jul 13, 2009 3.186 3.557 3.183 3.512 24,228,870 +0.38(+11.99%)
Jul 10, 2009 3.188 3.204 3.068 3.136 6,337,724 -0.07(-2.20%)
Jul 09, 2009 3.162 3.269 3.144 3.207 7,193,987 +0.07(+2.16%)
Jul 08, 2009 3.168 3.186 3.037 3.139 14,902,651 -0.02(-0.66%)
Jul 07, 2009 3.303 3.332 3.149 3.160 9,930,505 -0.17(-5.25%)
Jul 06, 2009 3.447 3.460 3.293 3.335 7,673,433 -0.16(-4.56%)
Jul 02, 2009 3.562 3.583 3.473 3.494 8,825,329 -0.14(-3.95%)
Jul 01, 2009 3.632 3.745 3.617 3.638 8,514,378 +0.08(+2.28%)
Jun 30, 2009 3.653 3.695 3.512 3.557 11,276,171 -0.10(-2.78%)
Jun 29, 2009 3.575 3.690 3.538 3.659 9,889,913 +0.09(+2.49%)
Jun 26, 2009 3.489 3.588 3.460 3.570 10,471,988 +0.06(+1.71%)
Jun 25, 2009 3.403 3.544 3.350 3.510 10,027,773 +0.07(+1.97%)
Jun 24, 2009 3.343 3.510 3.316 3.442 8,463,064 +0.14(+4.19%)
Jun 23, 2009 3.327 3.395 3.196 3.303 7,913,156 +0.01(+0.32%)
Jun 22, 2009 3.418 3.450 3.288 3.293 11,302,977 -0.19(-5.54%)
Jun 19, 2009 3.567 3.617 3.460 3.486 8,049,484 -0.03(-0.82%)
Jun 18, 2009 3.583 3.622 3.481 3.515 5,852,151 -0.05(-1.46%)
Jun 17, 2009 3.669 3.669 3.476 3.567 7,619,821 -0.10(-2.64%)
Jun 16, 2009 3.805 3.831 3.648 3.664 7,436,008 -0.09(-2.30%)
Jun 15, 2009 3.839 3.852 3.648 3.750 8,300,695 -0.15(-3.82%)
Jun 12, 2009 4.045 4.048 3.860 3.899 7,799,804 -0.15(-3.62%)
Jun 11, 2009 3.993 4.089 3.967 4.045 13,423,721 +0.06(+1.57%)
Jun 10, 2009 4.050 4.063 3.867 3.982 8,634,623 -0.01(-0.26%)
Jun 09, 2009 3.995 4.079 3.946 3.993 8,273,889 +0.01(+0.13%)
Jun 08, 2009 3.938 4.024 3.826 3.988 8,029,571 +0.04(+1.06%)
Jun 05, 2009 4.048 4.100 3.927 3.946 10,203,928 -0.06(-1.44%)
Jun 04, 2009 3.930 4.014 3.810 4.003 9,470,207 +0.09(+2.34%)
Jun 03, 2009 3.985 3.985 3.880 3.912 12,733,656 -0.04(-1.06%)
Jun 02, 2009 3.901 4.040 3.901 3.954 12,601,157 +0.01(+0.20%)
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.