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 (%)
Apr 30, 2003 1.909 1.954 1.892 1.921 1,433,168 +0.01(+0.61%)
Apr 29, 2003 1.903 1.925 1.896 1.909 1,332,071 -0.01(-0.30%)
Apr 28, 2003 1.850 1.915 1.850 1.915 1,153,427 +0.07(+3.58%)
Apr 25, 2003 1.858 1.869 1.835 1.849 1,384,917 -0.00(-0.13%)
Apr 24, 2003 1.840 1.869 1.835 1.851 1,102,304 +0.00(+0.19%)
Apr 23, 2003 1.842 1.869 1.834 1.848 830,605 +0.01(+0.63%)
Apr 22, 2003 1.797 1.850 1.787 1.836 2,143,721 +0.04(+2.07%)
Apr 21, 2003 1.764 1.815 1.759 1.799 1,940,952 +0.03(+1.77%)
Apr 17, 2003 1.792 1.792 1.758 1.768 1,791,029 -0.01(-0.39%)
Apr 16, 2003 1.811 1.811 1.758 1.775 1,438,338 -0.02(-1.35%)
Apr 15, 2003 1.798 1.820 1.784 1.799 1,475,675 +0.00(+0.06%)
Apr 14, 2003 1.799 1.811 1.793 1.798 1,219,485 -0.00(-0.06%)
Apr 11, 2003 1.809 1.819 1.787 1.799 1,837,557 +0.00(+0.00%)
Apr 10, 2003 1.806 1.820 1.797 1.799 1,863,405 -0.01(-0.39%)
Apr 09, 2003 1.822 1.857 1.804 1.806 2,405,080 -0.01(-0.45%)
Apr 08, 2003 1.849 1.857 1.801 1.814 2,789,939 -0.03(-1.88%)
Apr 07, 2003 1.869 1.916 1.834 1.849 1,969,098 -0.00(-0.25%)
Apr 04, 2003 1.927 1.958 1.844 1.853 1,908,784 -0.07(-3.80%)
Apr 03, 2003 1.982 1.982 1.910 1.927 1,558,391 -0.05(-2.52%)
Apr 02, 2003 1.979 1.987 1.966 1.976 1,831,238 -0.00(-0.06%)
Apr 01, 2003 1.997 2.001 1.967 1.978 1,822,622 -0.02(-1.05%)
Mar 31, 2003 2.003 2.028 1.973 1.999 1,207,997 -0.00(-0.23%)
Mar 28, 2003 2.009 2.017 1.979 2.003 942,042 +0.01(+0.29%)
Mar 27, 2003 2.014 2.019 1.979 1.997 731,231 -0.02(-0.81%)
Mar 26, 2003 2.043 2.051 2.014 2.014 709,978 -0.04(-1.98%)
Mar 25, 2003 2.042 2.083 2.025 2.054 978,230 +0.00(+0.06%)
Mar 24, 2003 2.089 2.091 2.040 2.053 907,577 -0.06(-2.70%)
Mar 21, 2003 2.029 2.116 2.029 2.110 607,157 +0.09(+4.60%)
Mar 20, 2003 1.987 2.031 1.973 2.017 686,427 +0.02(+0.93%)
Mar 19, 2003 2.002 2.015 1.973 1.999 709,403 +0.00(+0.06%)
Mar 18, 2003 1.993 2.002 1.950 1.997 858,177 +0.00(+0.23%)
Mar 17, 2003 1.857 1.993 1.857 1.993 1,490,609 +0.14(+7.31%)
Mar 14, 2003 1.864 1.880 1.835 1.857 603,711 -0.01(-0.37%)
Mar 13, 2003 1.858 1.886 1.828 1.864 950,658 +0.01(+0.38%)
Mar 12, 2003 1.857 1.869 1.845 1.857 653,685 -0.00(-0.06%)
Mar 11, 2003 1.870 1.915 1.858 1.858 792,694 -0.01(-0.44%)
Mar 10, 2003 1.908 1.927 1.866 1.866 997,186 -0.05(-2.78%)
Mar 07, 2003 1.862 1.956 1.862 1.920 809,352 +0.05(+2.61%)
Mar 06, 2003 1.837 1.893 1.835 1.871 955,828 +0.03(+1.70%)
Mar 05, 2003 1.869 1.885 1.820 1.840 1,114,941 -0.02(-1.31%)
Mar 04, 2003 1.915 1.915 1.857 1.864 824,861 -0.05(-2.43%)
Mar 03, 2003 1.889 1.923 1.873 1.910 749,038 +0.03(+1.54%)
Feb 28, 2003 1.869 1.893 1.856 1.881 682,406 +0.02(+1.12%)
Feb 27, 2003 1.869 1.878 1.843 1.860 1,283,245 -0.01(-0.37%)
Feb 26, 2003 1.912 1.956 1.859 1.867 582,457 -0.05(-2.60%)
Feb 25, 2003 1.840 1.930 1.840 1.917 778,333 +0.05(+2.61%)
Feb 24, 2003 1.932 1.932 1.860 1.869 367,626 -0.08(-4.17%)
Feb 21, 2003 1.925 1.966 1.905 1.950 420,472 +0.03(+1.70%)
Feb 20, 2003 1.950 1.956 1.912 1.917 568,097 -0.03(-1.37%)
Feb 19, 2003 1.997 2.016 1.929 1.944 532,483 -0.05(-2.45%)
Feb 18, 2003 1.938 1.994 1.938 1.993 300,419 +0.05(+2.45%)
Feb 14, 2003 1.947 1.960 1.918 1.945 667,471 -0.01(-0.42%)
Feb 13, 2003 1.953 1.959 1.912 1.953 801,310 +0.00(+0.00%)
Feb 12, 2003 1.950 1.963 1.944 1.953 520,995 -0.01(-0.36%)
Feb 11, 2003 1.966 1.979 1.944 1.960 1,004,653 +0.01(+0.30%)
Feb 10, 2003 1.980 1.981 1.944 1.954 571,544 -0.03(-1.29%)
Feb 07, 2003 2.009 2.012 1.964 1.980 1,144,811 -0.03(-1.44%)
Feb 06, 2003 2.009 2.035 1.975 2.009 1,128,153 +0.00(+0.00%)
Feb 05, 2003 2.019 2.040 1.989 2.009 912,172 +0.01(+0.64%)
Feb 04, 2003 1.993 2.003 1.973 1.996 954,105 +0.00(+0.18%)
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.