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 )

31.08 +0.34 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 3.980 4.006 3.891 3.980 8,181,983 +0.04(+0.99%)
May 28, 2009 3.943 3.990 3.786 3.941 10,094,406 +0.00(+0.07%)
May 27, 2009 4.016 4.084 3.927 3.938 8,275,421 -0.05(-1.24%)
May 26, 2009 3.786 4.058 3.695 3.988 8,695,128 +0.16(+4.23%)
May 22, 2009 3.951 3.972 3.820 3.826 5,934,101 -0.08(-2.14%)
May 21, 2009 3.988 4.024 3.831 3.909 8,827,627 -0.17(-4.16%)
May 20, 2009 4.149 4.322 4.061 4.079 8,736,486 -0.02(-0.57%)
May 19, 2009 3.995 4.155 3.969 4.102 11,430,880 +0.09(+2.21%)
May 18, 2009 3.792 4.063 3.792 4.014 10,809,745 +0.25(+6.66%)
May 15, 2009 3.810 3.927 3.719 3.763 4,331,932 -0.08(-2.11%)
May 14, 2009 3.750 3.909 3.596 3.844 5,760,558 +0.06(+1.59%)
May 13, 2009 4.139 4.139 3.737 3.784 6,882,971 -0.38(-9.04%)
May 12, 2009 4.330 4.434 4.024 4.160 6,307,211 -0.14(-3.34%)
May 11, 2009 4.533 4.559 4.256 4.303 7,910,636 -0.12(-2.77%)
May 08, 2009 4.084 4.426 4.063 4.426 6,414,370 +0.40(+9.99%)
May 07, 2009 4.366 4.405 3.930 4.024 6,511,703 -0.23(-5.40%)
May 06, 2009 4.272 4.335 4.095 4.254 5,679,715 +0.05(+1.24%)
May 05, 2009 4.115 4.227 4.061 4.202 7,162,072 +0.11(+2.61%)
May 04, 2009 3.878 4.105 3.854 4.095 5,173,685 +0.23(+6.02%)
May 01, 2009 3.849 3.964 3.716 3.862 5,409,272 +0.05(+1.23%)
Apr 30, 2009 3.648 4.113 3.648 3.815 12,947,875 +0.30(+8.54%)
Apr 29, 2009 3.290 3.549 3.277 3.515 7,632,006 +0.27(+8.46%)
Apr 28, 2009 3.243 3.356 3.225 3.241 6,328,771 -0.04(-1.35%)
Apr 27, 2009 3.309 3.387 3.259 3.285 6,161,037 -0.11(-3.23%)
Apr 24, 2009 3.162 3.450 3.157 3.395 9,450,945 +0.29(+9.34%)
Apr 23, 2009 3.256 3.348 3.027 3.105 11,157,692 -0.13(-4.04%)
Apr 22, 2009 3.160 3.410 3.134 3.235 11,244,923 +0.02(+0.73%)
Apr 21, 2009 2.966 3.225 2.938 3.212 6,704,887 +0.22(+7.33%)
Apr 20, 2009 3.301 3.301 2.987 2.993 6,364,783 -0.37(-10.96%)
Apr 17, 2009 3.249 3.395 3.225 3.361 9,623,675 +0.13(+4.04%)
Apr 16, 2009 3.110 3.285 3.055 3.230 8,099,699 +0.13(+4.12%)
Apr 15, 2009 2.914 3.102 2.891 3.102 5,468,728 +0.16(+5.51%)
Apr 14, 2009 2.982 3.068 2.883 2.940 4,960,898 -0.09(-3.10%)
Apr 13, 2009 2.980 3.053 2.852 3.034 6,059,347 -0.00(-0.09%)
Apr 09, 2009 2.818 3.040 2.797 3.037 6,716,019 +0.32(+11.83%)
Apr 08, 2009 2.705 2.789 2.640 2.716 5,134,364 +0.03(+1.17%)
Apr 07, 2009 2.742 2.810 2.682 2.684 4,685,742 -0.11(-3.84%)
Apr 06, 2009 2.839 2.846 2.726 2.792 5,712,909 -0.08(-2.73%)
Apr 03, 2009 2.711 2.891 2.677 2.870 5,845,775 +0.15(+5.47%)
Apr 02, 2009 2.577 2.810 2.577 2.721 8,450,017 +0.22(+8.88%)
Apr 01, 2009 2.329 2.512 2.290 2.499 4,400,418 +0.11(+4.70%)
Mar 31, 2009 2.400 2.489 2.327 2.387 8,303,950 -0.03(-1.30%)
Mar 30, 2009 2.557 2.596 2.319 2.418 7,116,981 -0.30(-11.13%)
Mar 26, 2009 2.580 2.721 2.570 2.721 11,039,305 +0.19(+7.31%)
Mar 25, 2009 2.583 2.736 2.395 2.536 7,586,819 -0.01(-0.21%)
Mar 24, 2009 2.585 2.643 2.481 2.541 5,717,412 -0.05(-2.01%)
Mar 23, 2009 2.444 2.593 2.444 2.593 7,450,096 +0.36(+16.14%)
Mar 20, 2009 2.371 2.413 2.139 2.233 7,855,530 -0.11(-4.68%)
Mar 19, 2009 2.350 2.476 2.282 2.342 7,212,809 -0.08(-3.13%)
Mar 18, 2009 2.217 2.429 2.141 2.418 8,094,560 +0.15(+6.56%)
Mar 17, 2009 2.167 2.272 2.076 2.269 6,318,504 +0.12(+5.46%)
Mar 16, 2009 2.199 2.288 2.141 2.152 5,690,786 -0.01(-0.36%)
Mar 13, 2009 2.235 2.285 2.107 2.160 0 -0.05(-2.36%)
Mar 12, 2009 2.094 2.233 1.969 2.212 12,024,823 +0.11(+5.22%)
Mar 11, 2009 2.196 2.243 2.021 2.102 10,463,479 -0.04(-1.83%)
Mar 10, 2009 1.932 2.152 1.878 2.141 15,582,220 +0.31(+16.98%)
Mar 09, 2009 1.734 1.922 1.731 1.831 8,415,613 +0.08(+4.31%)
Mar 06, 2009 1.760 1.849 1.684 1.755 0 +0.01(+0.75%)
Mar 05, 2009 1.862 1.870 1.729 1.742 15,522,255 -0.16(-8.25%)
Mar 04, 2009 1.802 1.961 1.776 1.898 10,156,282 +0.19(+10.99%)
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.