The lowest closing price for Trinity Industries (TRN) between November 1, 1997 and December 20, 2000 was $2.60, on June 30, 2000. It was down 44.4% in that time. The latest price is $27.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 18 2000 | $3.31 | $3.44 | $3.30 | $3.30 | 1,443,032 |
Week of December 11 2000 | $3.70 | $3.81 | $3.31 | $3.31 | 2,593,958 |
Week of December 04 2000 | $3.69 | $3.78 | $3.61 | $3.70 | 1,550,957 |
Week of November 27 2000 | $3.66 | $3.72 | $3.51 | $3.67 | 2,333,521 |
Week of November 20 2000 | $3.51 | $3.68 | $3.49 | $3.68 | 1,952,657 |
Week of November 13 2000 | $3.26 | $3.64 | $3.24 | $3.53 | 3,020,242 |
Week of November 06 2000 | $3.46 | $3.49 | $3.26 | $3.29 | 2,440,612 |
Week of October 30 2000 | $3.32 | $3.53 | $3.32 | $3.44 | 4,489,527 |
Week of October 23 2000 | $3.28 | $3.45 | $3.19 | $3.34 | 3,293,181 |
Week of October 16 2000 | $3.35 | $3.44 | $3.28 | $3.29 | 5,728,375 |
Week of October 09 2000 | $3.33 | $3.42 | $3.27 | $3.42 | 3,284,430 |
Week of October 02 2000 | $3.33 | $3.52 | $3.27 | $3.30 | 3,053,162 |
Week of September 25 2000 | $3.20 | $3.35 | $3.20 | $3.32 | 4,416,603 |
Week of September 18 2000 | $3.19 | $3.24 | $3.19 | $3.21 | 3,339,850 |
Week of September 11 2000 | $3.12 | $3.36 | $3.11 | $3.19 | 5,074,990 |
Week of September 04 2000 | $3.04 | $3.25 | $2.95 | $3.10 | 7,778,956 |
Week of August 28 2000 | $2.75 | $2.84 | $2.71 | $2.77 | 3,056,494 |
Week of August 21 2000 | $2.72 | $2.80 | $2.63 | $2.73 | 3,925,314 |
Week of August 14 2000 | $2.71 | $2.72 | $2.58 | $2.72 | 2,728,136 |
Week of August 07 2000 | $2.67 | $2.75 | $2.63 | $2.73 | 3,892,394 |
Week of July 31 2000 | $2.66 | $2.78 | $2.65 | $2.67 | 2,956,903 |
Week of July 24 2000 | $2.67 | $2.69 | $2.59 | $2.66 | 4,099,079 |
Week of July 17 2000 | $2.72 | $2.77 | $2.67 | $2.68 | 2,982,739 |
Week of July 10 2000 | $2.63 | $2.76 | $2.62 | $2.71 | 3,340,267 |
Week of July 03 2000 | $2.62 | $2.73 | $2.60 | $2.63 | 3,083,996 |
Daily pricing data for Trinity Industries dates back to 5/3/1973, and may be incomplete.
