Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Trinity Industries (NY: TRN )

31.45 +0.35 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2002 2.104 2.122 2.047 2.101 2,468,266 -0.00(-0.17%)
Jul 31, 2002 2.163 2.163 2.104 2.104 1,603,769 -0.09(-4.18%)
Jul 30, 2002 2.190 2.236 2.072 2.196 1,477,972 +0.01(+0.26%)
Jul 29, 2002 2.077 2.203 2.077 2.190 1,240,738 +0.13(+6.25%)
Jul 26, 2002 2.089 2.101 2.032 2.061 1,279,224 -0.03(-1.33%)
Jul 25, 2002 2.141 2.141 2.009 2.089 2,943,308 -0.04(-1.91%)
Jul 24, 2002 2.000 2.139 1.938 2.130 2,153,486 +0.12(+5.89%)
Jul 23, 2002 2.102 2.117 2.003 2.011 1,902,466 -0.09(-4.31%)
Jul 22, 2002 2.101 2.160 2.071 2.102 1,935,208 +0.00(+0.00%)
Jul 19, 2002 2.147 2.170 2.101 2.102 1,705,441 -0.12(-5.38%)
Jul 17, 2002 2.203 2.270 2.203 2.221 1,908,210 -0.10(-4.11%)
Jul 12, 2002 2.333 2.357 2.288 2.317 2,098,342 -0.03(-1.19%)
Jul 11, 2002 2.254 2.344 2.198 2.344 1,973,119 +0.07(+3.06%)
Jul 10, 2002 2.298 2.330 2.240 2.275 1,046,011 -0.02(-0.96%)
Jul 09, 2002 2.321 2.366 2.292 2.297 1,608,365 -0.03(-1.44%)
Jul 08, 2002 2.330 2.330 2.330 2.330 1,396,980 +0.00(+0.00%)
Jul 05, 2002 2.276 2.351 2.276 2.330 841,519 +0.07(+2.92%)
Jul 04, 2002 2.351 2.353 2.261 2.264 1,317,710 +0.00(+0.00%)
Jul 03, 2002 2.351 2.353 2.261 2.264 1,306,796 -0.09(-3.70%)
Jul 02, 2002 2.379 2.385 2.320 2.351 2,444,715 -0.02(-0.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.