The highest closing price for Trinity Industries (TRN) between January 1, 2004 and March 13, 2010 was $11.24, on April 27, 2007. It was down 5.5% in that time. The latest price is $27.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2010 | $4.14 | $4.45 | $4.14 | $4.45 | 21,563,947 |
February 2010 | $3.84 | $4.40 | $3.66 | $4.12 | 56,052,263 |
January 2010 | $4.27 | $4.54 | $3.81 | $3.83 | 45,789,218 |
December 2009 | $4.64 | $4.75 | $4.24 | $4.25 | 47,429,351 |
November 2009 | $4.12 | $4.79 | $4.07 | $4.60 | 52,491,977 |
October 2009 | $4.15 | $4.69 | $3.91 | $4.11 | 78,974,371 |
September 2009 | $3.79 | $4.70 | $3.66 | $4.17 | 72,056,596 |
August 2009 | $3.44 | $4.00 | $3.35 | $3.83 | 70,969,288 |
July 2009 | $3.35 | $3.89 | $2.80 | $3.39 | 86,343,294 |
June 2009 | $3.71 | $3.82 | $2.95 | $3.28 | 78,618,230 |
May 2009 | $3.55 | $4.21 | $3.32 | $3.67 | 78,375,157 |
April 2009 | $2.14 | $3.80 | $2.10 | $3.52 | 111,102,779 |
March 2009 | $1.72 | $2.51 | $1.52 | $2.19 | 139,987,588 |
February 2009 | $2.69 | $3.00 | $1.68 | $1.77 | 97,677,813 |
January 2009 | $3.77 | $4.31 | $2.72 | $2.76 | 83,528,904 |
December 2008 | $3.40 | $3.89 | $2.82 | $3.75 | 76,150,535 |
November 2008 | $4.07 | $4.75 | $2.22 | $3.54 | 107,019,394 |
October 2008 | $6.14 | $6.33 | $3.58 | $4.02 | 205,664,229 |
September 2008 | $8.65 | $8.72 | $5.92 | $6.10 | 102,988,514 |
August 2008 | $9.07 | $9.26 | $7.97 | $8.53 | 70,261,454 |
July 2008 | $8.07 | $9.33 | $7.04 | $8.92 | 127,905,232 |
June 2008 | $9.61 | $9.66 | $8.09 | $8.20 | 111,703,102 |
May 2008 | $7.55 | $9.73 | $7.48 | $9.66 | 128,004,962 |
April 2008 | $6.37 | $7.41 | $5.76 | $7.19 | 72,463,854 |
March 2008 | $6.60 | $6.79 | $5.64 | $6.28 | 66,774,230 |
Daily pricing data for Trinity Industries dates back to 5/3/1973, and may be incomplete.
