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 )

29.72 -0.49 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2009 4.888 5.011 4.854 4.928 7,644,329 +0.03(+0.59%)
Nov 27, 2009 4.834 5.029 4.747 4.899 3,233,579 -0.13(-2.60%)
Nov 25, 2009 5.066 5.116 4.998 5.029 5,127,621 -0.04(-0.72%)
Nov 24, 2009 5.053 5.129 5.014 5.066 7,782,189 -0.01(-0.26%)
Nov 23, 2009 4.915 5.092 4.915 5.079 9,019,864 +0.22(+4.46%)
Nov 20, 2009 4.831 4.883 4.758 4.862 4,465,128 +0.01(+0.11%)
Nov 19, 2009 4.967 4.977 4.836 4.857 4,625,964 -0.17(-3.43%)
Nov 18, 2009 5.022 5.045 4.964 5.029 4,126,605 +0.01(+0.16%)
Nov 17, 2009 5.019 5.061 4.962 5.022 4,878,707 -0.04(-0.88%)
Nov 16, 2009 4.943 5.126 4.930 5.066 10,521,771 +0.17(+3.58%)
Nov 13, 2009 4.907 4.935 4.831 4.891 3,768,935 +0.00(+0.00%)
Nov 12, 2009 4.881 4.956 4.779 4.891 8,954,764 -0.00(-0.05%)
Nov 11, 2009 4.847 4.922 4.797 4.894 5,007,376 +0.10(+2.13%)
Nov 10, 2009 4.784 4.857 4.700 4.792 4,547,843 -0.04(-0.92%)
Nov 09, 2009 4.646 4.868 4.646 4.836 6,775,046 +0.22(+4.75%)
Nov 06, 2009 4.664 4.685 4.554 4.617 7,584,590 -0.12(-2.54%)
Nov 05, 2009 4.661 4.737 4.625 4.737 6,344,617 +0.14(+2.95%)
Nov 04, 2009 4.750 4.774 4.591 4.601 9,034,416 -0.10(-2.22%)
Nov 03, 2009 4.512 4.747 4.379 4.706 21,816,324 +0.27(+6.19%)
Nov 02, 2009 4.411 4.583 4.361 4.431 9,459,484 +0.02(+0.53%)
Oct 30, 2009 4.572 4.617 4.356 4.408 10,184,780 -0.14(-3.16%)
Oct 29, 2009 4.468 4.695 4.468 4.552 13,848,023 +0.19(+4.25%)
Oct 28, 2009 4.492 4.567 4.327 4.366 12,553,672 -0.17(-3.74%)
Oct 27, 2009 4.719 4.750 4.494 4.536 9,565,943 -0.17(-3.66%)
Oct 26, 2009 4.747 4.930 4.656 4.708 8,298,398 -0.02(-0.50%)
Oct 23, 2009 4.873 4.920 4.695 4.732 10,053,048 -0.13(-2.69%)
Oct 22, 2009 4.794 4.894 4.619 4.862 7,308,104 +0.08(+1.64%)
Oct 21, 2009 4.779 4.920 4.763 4.784 7,730,875 -0.02(-0.33%)
Oct 20, 2009 4.870 4.909 4.734 4.800 4,942,276 -0.05(-1.08%)
Oct 19, 2009 4.755 4.888 4.742 4.852 4,407,686 +0.09(+1.98%)
Oct 16, 2009 4.823 4.823 4.669 4.758 7,178,669 -0.13(-2.62%)
Oct 15, 2009 4.891 4.941 4.813 4.886 4,743,145 -0.07(-1.42%)
Oct 14, 2009 4.875 4.975 4.839 4.956 6,637,186 +0.18(+3.77%)
Oct 13, 2009 4.904 4.920 4.727 4.776 8,746,442 -0.17(-3.53%)
Oct 12, 2009 4.755 5.043 4.755 4.951 13,730,842 +0.20(+4.18%)
Oct 09, 2009 4.502 4.792 4.471 4.753 14,548,045 +0.22(+4.96%)
Oct 08, 2009 4.387 4.533 4.317 4.528 13,596,812 +0.19(+4.33%)
Oct 07, 2009 4.358 4.392 4.301 4.340 6,964,220 -0.02(-0.54%)
Oct 06, 2009 4.369 4.450 4.264 4.364 14,250,115 +0.07(+1.58%)
Oct 05, 2009 4.309 4.413 4.243 4.296 15,010,641 +0.03(+0.61%)
Oct 02, 2009 4.264 4.358 4.212 4.270 10,116,616 -0.07(-1.57%)
Oct 01, 2009 4.468 4.486 4.322 4.337 13,314,965 -0.15(-3.37%)
Sep 30, 2009 4.651 4.703 4.452 4.489 13,560,049 -0.17(-3.64%)
Sep 29, 2009 4.619 4.740 4.609 4.659 6,540,684 +0.04(+0.79%)
Sep 28, 2009 4.512 4.672 4.468 4.622 5,747,990 +0.13(+2.91%)
Sep 25, 2009 4.604 4.614 4.426 4.492 7,068,381 -0.13(-2.88%)
Sep 24, 2009 4.781 4.813 4.570 4.625 7,509,533 -0.13(-2.64%)
Sep 23, 2009 4.951 4.951 4.742 4.750 8,604,753 -0.17(-3.45%)
Sep 22, 2009 4.724 5.053 4.706 4.920 13,908,528 +0.26(+5.49%)
Sep 21, 2009 4.909 4.912 4.651 4.664 15,231,217 -0.32(-6.34%)
Sep 18, 2009 4.928 5.006 4.828 4.980 10,212,352 +0.10(+2.09%)
Sep 17, 2009 4.841 4.959 4.810 4.878 9,734,438 +0.01(+0.27%)
Sep 16, 2009 4.949 4.962 4.831 4.865 13,344,069 -0.05(-0.96%)
Sep 15, 2009 4.774 4.930 4.763 4.912 10,409,951 +0.15(+3.07%)
Sep 14, 2009 4.552 4.797 4.484 4.766 9,752,054 +0.17(+3.81%)
Sep 11, 2009 4.531 4.724 4.510 4.591 12,892,195 +0.09(+1.91%)
Sep 10, 2009 4.309 4.523 4.280 4.505 7,837,333 +0.20(+4.61%)
Sep 09, 2009 4.306 4.371 4.230 4.306 9,519,989 -0.01(-0.18%)
Sep 08, 2009 4.217 4.314 4.149 4.314 12,422,705 +0.14(+3.25%)
Sep 04, 2009 4.092 4.228 4.084 4.178 5,473,802 +0.09(+2.24%)
Sep 03, 2009 3.995 4.089 3.969 4.087 4,012,488 +0.11(+2.76%)
Sep 02, 2009 4.032 4.050 3.941 3.977 5,027,289 -0.04(-1.10%)
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.