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 (%)
Oct 31, 2008 4.408 4.572 4.249 4.408 9,477,605 +0.06(+1.44%)
Oct 30, 2008 5.095 5.147 4.254 4.345 15,051,900 -0.43(-9.07%)
Oct 29, 2008 4.431 5.150 4.209 4.779 11,211,484 +0.43(+9.84%)
Oct 28, 2008 4.439 4.478 4.016 4.351 8,925,722 +0.09(+2.15%)
Oct 27, 2008 4.330 4.593 4.251 4.259 6,692,709 -0.18(-4.12%)
Oct 24, 2008 4.068 4.614 3.930 4.442 9,492,529 -0.20(-4.28%)
Oct 23, 2008 5.053 5.053 4.452 4.640 9,548,243 -0.34(-6.87%)
Oct 22, 2008 5.468 5.468 4.755 4.982 9,926,105 -0.55(-9.91%)
Oct 21, 2008 5.745 5.902 5.432 5.531 7,022,895 -0.22(-3.81%)
Oct 20, 2008 5.661 6.003 5.531 5.750 7,386,608 +0.19(+3.33%)
Oct 17, 2008 5.450 5.791 5.379 5.565 9,805,570 -0.13(-2.34%)
Oct 16, 2008 5.481 5.766 4.962 5.698 13,740,159 +0.40(+7.49%)
Oct 15, 2008 6.001 6.006 5.296 5.301 9,513,931 -0.73(-12.16%)
Oct 14, 2008 6.782 6.938 5.745 6.035 25,053,626 +0.13(+2.12%)
Oct 13, 2008 5.614 5.909 5.298 5.909 10,878,667 +0.86(+17.13%)
Oct 10, 2008 4.463 5.045 4.416 5.045 14,018,954 +0.27(+5.75%)
Oct 09, 2008 5.108 5.220 4.593 4.771 10,858,452 -0.20(-3.94%)
Oct 08, 2008 4.774 5.159 4.596 4.967 14,513,894 +0.07(+1.44%)
Oct 07, 2008 5.413 5.627 4.839 4.896 11,771,306 -0.47(-8.76%)
Oct 06, 2008 5.408 5.408 4.854 5.366 14,697,845 -0.20(-3.66%)
Oct 03, 2008 5.275 5.774 5.275 5.570 0 +0.35(+6.70%)
Oct 02, 2008 6.575 6.575 5.210 5.220 19,454,252 -1.39(-21.02%)
Oct 01, 2008 6.769 6.855 6.458 6.609 8,472,308 -0.11(-1.63%)
Sep 30, 2008 7.001 7.032 6.518 6.719 13,157,380 -0.16(-2.39%)
Sep 29, 2008 7.690 7.690 6.727 6.884 10,714,576 -0.97(-12.31%)
Sep 26, 2008 7.826 7.936 7.771 7.850 0 -0.21(-2.62%)
Sep 25, 2008 7.894 8.147 7.844 8.061 3,745,013 +0.23(+2.90%)
Sep 24, 2008 8.095 8.160 7.787 7.834 4,894,167 -0.17(-2.09%)
Sep 23, 2008 7.915 8.184 7.829 8.001 3,815,976 +0.04(+0.49%)
Sep 22, 2008 8.390 8.529 7.918 7.962 4,377,307 -0.51(-6.07%)
Sep 19, 2008 8.544 8.803 7.589 8.476 0 +0.32(+3.94%)
Sep 18, 2008 8.098 8.416 7.320 8.155 17,788,024 +0.03(+0.42%)
Sep 17, 2008 8.424 8.539 8.040 8.121 14,553,877 -0.45(-5.30%)
Sep 16, 2008 8.043 8.651 7.957 8.576 6,220,455 +0.30(+3.63%)
Sep 15, 2008 8.231 8.683 8.231 8.275 4,523,741 -0.41(-4.69%)
Sep 12, 2008 8.516 8.819 8.432 8.683 4,061,952 +0.08(+0.88%)
Sep 11, 2008 8.469 8.620 8.202 8.607 3,819,465 +0.07(+0.83%)
Sep 10, 2008 8.354 8.670 8.322 8.536 5,276,107 +0.26(+3.16%)
Sep 09, 2008 8.623 8.709 8.215 8.275 8,691,544 -0.41(-4.72%)
Sep 08, 2008 9.051 9.192 8.565 8.685 6,520,913 -0.16(-1.77%)
Sep 05, 2008 8.617 8.879 8.390 8.842 0 +0.13(+1.50%)
Sep 04, 2008 8.996 9.051 8.552 8.711 4,686,140 -0.36(-4.00%)
Sep 03, 2008 9.161 9.260 8.973 9.074 3,476,232 -0.12(-1.33%)
Sep 02, 2008 9.526 9.605 9.121 9.197 5,037,759 -0.20(-2.11%)
Aug 29, 2008 9.401 9.558 9.273 9.396 0 -0.02(-0.22%)
Aug 28, 2008 9.171 9.448 9.171 9.417 5,262,417 +0.31(+3.38%)
Aug 27, 2008 9.007 9.166 8.975 9.108 2,349,047 +0.17(+1.90%)
Aug 26, 2008 8.907 8.978 8.782 8.939 2,654,185 +0.03(+0.32%)
Aug 25, 2008 9.111 9.124 8.834 8.910 2,532,122 -0.30(-3.23%)
Aug 22, 2008 9.116 9.283 9.106 9.208 0 +0.14(+1.56%)
Aug 21, 2008 9.009 9.140 8.907 9.067 3,085,966 -0.02(-0.17%)
Aug 20, 2008 9.140 9.213 8.957 9.082 3,151,587 +0.02(+0.20%)
Aug 19, 2008 9.210 9.296 8.975 9.064 4,454,394 -0.28(-3.04%)
Aug 18, 2008 9.560 9.560 9.273 9.349 3,145,395 -0.21(-2.19%)
Aug 15, 2008 9.714 9.714 9.422 9.558 0 -0.09(-0.95%)
Aug 14, 2008 9.385 9.738 9.320 9.649 4,037,544 +0.17(+1.85%)
Aug 13, 2008 9.584 9.584 9.231 9.474 4,789,271 -0.10(-1.09%)
Aug 12, 2008 9.766 9.811 9.505 9.578 3,669,680 -0.20(-2.08%)
Aug 11, 2008 9.842 9.915 9.704 9.782 5,647,712 -0.10(-1.00%)
Aug 08, 2008 9.591 9.923 9.495 9.881 4,804,902 +0.31(+3.28%)
Aug 07, 2008 9.834 9.845 9.487 9.568 5,484,195 -0.38(-3.81%)
Aug 06, 2008 9.584 9.947 9.560 9.947 4,706,336 +0.25(+2.53%)
Aug 05, 2008 9.824 9.923 9.503 9.701 8,346,089 -0.03(-0.32%)
Aug 04, 2008 10.11 10.18 9.696 9.732 7,031,492 -0.40(-3.94%)
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.