The lowest closing price for Trinity Industries (TRN) between January 1, 2007 and March 13, 2010 was $1.55, on March 3, 2009. It was down 46.3% in that time. The latest price is $27.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 08 2010 | $4.31 | $4.45 | $4.31 | $4.45 | 9,676,052 |
Week of March 01 2010 | $4.14 | $4.41 | $4.14 | $4.33 | 11,887,895 |
Week of February 22 2010 | $4.25 | $4.28 | $4.10 | $4.12 | 14,661,173 |
Week of February 15 2010 | $4.10 | $4.40 | $4.09 | $4.24 | 16,606,606 |
Week of February 08 2010 | $3.76 | $4.06 | $3.71 | $4.06 | 10,826,700 |
Week of February 01 2010 | $3.84 | $3.94 | $3.66 | $3.77 | 13,957,784 |
Week of January 25 2010 | $4.19 | $4.19 | $3.81 | $3.83 | 11,835,946 |
Week of January 18 2010 | $4.25 | $4.38 | $4.11 | $4.14 | 10,067,194 |
Week of January 11 2010 | $4.50 | $4.54 | $4.15 | $4.25 | 10,781,973 |
Week of January 04 2010 | $4.27 | $4.51 | $4.27 | $4.51 | 13,104,105 |
Week of December 28 2009 | $4.48 | $4.50 | $4.24 | $4.25 | 7,340,032 |
Week of December 21 2009 | $4.53 | $4.56 | $4.33 | $4.48 | 8,640,692 |
Week of December 14 2009 | $4.54 | $4.74 | $4.48 | $4.48 | 12,246,813 |
Week of December 07 2009 | $4.50 | $4.57 | $4.28 | $4.51 | 9,594,379 |
Week of November 30 2009 | $4.56 | $4.75 | $4.42 | $4.51 | 12,380,157 |
Week of November 23 2009 | $4.59 | $4.79 | $4.43 | $4.57 | 9,127,120 |
Week of November 16 2009 | $4.61 | $4.78 | $4.44 | $4.54 | 10,380,274 |
Week of November 09 2009 | $4.34 | $4.63 | $4.34 | $4.57 | 10,538,343 |
Week of November 02 2009 | $4.12 | $4.46 | $4.07 | $4.31 | 19,673,518 |
Week of October 26 2009 | $4.43 | $4.60 | $4.04 | $4.11 | 19,750,191 |
Week of October 19 2009 | $4.44 | $4.59 | $4.31 | $4.42 | 12,492,666 |
Week of October 12 2009 | $4.42 | $4.69 | $4.36 | $4.44 | 14,884,523 |
Week of October 05 2009 | $4.00 | $4.45 | $3.94 | $4.42 | 23,347,978 |
Week of September 28 2009 | $4.19 | $4.40 | $3.91 | $3.97 | 17,874,763 |
Week of September 21 2009 | $4.56 | $4.70 | $4.11 | $4.17 | 18,978,185 |
Daily pricing data for Trinity Industries dates back to 5/3/1973, and may be incomplete.
