The lowest closing price for Trinity Industries (TRN) between June 3, 2013 and July 15, 2017 was $8.30, on February 24, 2016. It was up 42.5% in that time. The latest price is $27.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2017 | $15.34 | $15.47 | $14.85 | $14.95 | 12,443,357 |
June 2017 | $13.97 | $15.47 | $13.73 | $15.22 | 39,805,545 |
May 2017 | $14.61 | $15.02 | $13.60 | $13.86 | 32,804,986 |
April 2017 | $14.37 | $15.17 | $13.72 | $14.61 | 37,751,215 |
March 2017 | $14.90 | $15.13 | $13.53 | $14.36 | 37,939,563 |
February 2017 | $15.09 | $16.30 | $14.32 | $14.52 | 35,974,267 |
January 2017 | $15.03 | $15.90 | $14.47 | $14.90 | 40,175,159 |
December 2016 | $15.10 | $15.79 | $14.58 | $14.96 | 42,268,104 |
November 2016 | $11.56 | $15.16 | $11.21 | $14.97 | 63,555,363 |
October 2016 | $12.98 | $13.37 | $11.21 | $11.50 | 43,400,137 |
September 2016 | $13.05 | $13.24 | $12.39 | $12.97 | 34,684,027 |
August 2016 | $12.35 | $13.59 | $12.07 | $13.10 | 46,807,219 |
July 2016 | $9.92 | $12.53 | $9.80 | $12.45 | 75,163,099 |
June 2016 | $9.58 | $10.39 | $9.18 | $9.91 | 61,534,367 |
May 2016 | $10.48 | $10.66 | $8.74 | $9.63 | 51,147,149 |
April 2016 | $9.57 | $10.89 | $9.21 | $10.41 | 61,081,136 |
March 2016 | $8.50 | $10.41 | $8.36 | $9.71 | 72,782,768 |
February 2016 | $11.23 | $12.05 | $7.92 | $8.40 | 104,965,758 |
January 2016 | $12.40 | $12.88 | $9.32 | $11.36 | 60,214,679 |
December 2015 | $14.31 | $14.53 | $12.21 | $12.67 | 54,684,931 |
November 2015 | $14.27 | $14.90 | $13.34 | $14.32 | 45,860,891 |
October 2015 | $12.11 | $16.03 | $11.47 | $14.28 | 79,096,745 |
September 2015 | $13.60 | $14.96 | $11.78 | $11.91 | 61,890,229 |
August 2015 | $15.33 | $15.35 | $11.45 | $14.18 | 62,150,944 |
July 2015 | $13.65 | $15.71 | $12.62 | $15.37 | 79,344,681 |
Daily pricing data for Trinity Industries dates back to 5/3/1973, and may be incomplete.
