The lowest closing price for Trinity Industries (TRN) between January 1, 2004 and March 13, 2009 was $1.55, on March 3, 2009. It was down 57.9% in that time. The latest price is $27.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2009 | $1.72 | $2.09 | $1.52 | $1.98 | 76,618,074 |
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 |
February 2008 | $6.72 | $7.62 | $6.50 | $6.64 | 82,461,595 |
January 2008 | $6.57 | $6.70 | $5.17 | $6.68 | 96,286,868 |
December 2007 | $5.97 | $6.79 | $5.75 | $6.53 | 72,275,505 |
November 2007 | $8.07 | $8.25 | $5.71 | $5.95 | 140,473,181 |
October 2007 | $8.85 | $9.44 | $7.99 | $8.50 | 75,946,909 |
September 2007 | $8.82 | $8.97 | $8.16 | $8.81 | 61,331,570 |
August 2007 | $8.97 | $9.41 | $7.39 | $8.82 | 147,578,191 |
July 2007 | $10.24 | $11.14 | $8.95 | $8.97 | 84,193,957 |
June 2007 | $10.87 | $11.10 | $9.61 | $10.21 | 67,684,302 |
May 2007 | $10.91 | $11.65 | $10.10 | $10.82 | 112,229,532 |
April 2007 | $9.83 | $11.35 | $9.14 | $10.88 | 76,958,656 |
March 2007 | $9.56 | $9.89 | $9.09 | $9.81 | 56,079,764 |
Daily pricing data for Trinity Industries dates back to 5/3/1973, and may be incomplete.
