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 )

31.04 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 2.333 2.333 2.259 2.267 245,275 -0.05(-2.35%)
Nov 27, 2002 2.205 2.339 2.203 2.321 1,805,389 +0.12(+5.32%)
Nov 26, 2002 2.218 2.238 2.194 2.204 1,659,488 -0.01(-0.63%)
Nov 25, 2002 2.268 2.289 2.206 2.218 1,715,206 -0.05(-2.20%)
Nov 22, 2002 2.315 2.315 2.267 2.268 703,659 -0.05(-1.96%)
Nov 21, 2002 2.191 2.319 2.189 2.313 1,126,430 +0.13(+5.73%)
Nov 20, 2002 2.178 2.205 2.175 2.188 576,713 +0.01(+0.43%)
Nov 19, 2002 2.188 2.225 2.168 2.178 604,285 -0.01(-0.42%)
Nov 18, 2002 2.195 2.210 2.134 2.188 1,081,625 -0.01(-0.32%)
Nov 15, 2002 2.136 2.195 2.132 2.195 798,438 +0.06(+2.77%)
Nov 14, 2002 2.106 2.147 2.104 2.136 960,423 +0.04(+1.94%)
Nov 13, 2002 2.101 2.110 2.046 2.095 1,067,265 -0.00(-0.17%)
Nov 12, 2002 2.071 2.148 2.071 2.098 965,019 +0.04(+2.03%)
Nov 11, 2002 2.182 2.196 2.048 2.057 1,970,247 -0.13(-5.74%)
Nov 08, 2002 2.136 2.214 2.133 2.182 1,924,294 +0.03(+1.35%)
Nov 07, 2002 2.025 2.153 2.007 2.153 2,789,939 +0.06(+2.77%)
Nov 06, 2002 1.990 2.101 1.985 2.095 1,697,974 +0.11(+5.37%)
Nov 05, 2002 2.031 2.031 1.980 1.988 923,661 -0.01(-0.70%)
Nov 04, 2002 2.011 2.022 1.979 2.002 1,557,242 +0.02(+1.11%)
Nov 01, 2002 1.823 2.000 1.793 1.980 1,779,541 +0.16(+8.66%)
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%)
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.