Trinity Industries

TRN
🏛️ usa →
28.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.50 30.50 29.07 30.20 0.9M
2021-12-30 29.62 29.86 29.46 29.52 0.4M
2021-12-29 29.34 29.72 29.17 29.56 0.3M
2021-12-28 29.39 29.75 29.33 29.43 0.3M
2021-12-27 29.44 29.64 29.28 29.55 0.3M
2021-12-23 29.58 29.77 29.39 29.49 0.3M
2021-12-22 29.17 29.46 29.11 29.29 0.4M
2021-12-21 28.69 29.11 28.69 29.11 0.5M
2021-12-20 28.44 28.61 27.53 28.44 0.9M
2021-12-17 28.55 29.46 28.32 28.81 1.8M
2021-12-16 29.34 29.42 28.39 28.66 0.7M
2021-12-15 28.82 28.99 28.49 28.98 0.9M
2021-12-14 28.13 29.18 28.09 28.72 1.1M
2021-12-13 28.24 28.53 28.00 28.36 0.6M
2021-12-10 28.48 28.88 28.12 28.28 0.5M
2021-12-09 28.10 28.42 27.96 28.23 0.5M
2021-12-08 27.79 28.38 27.74 28.29 0.6M
2021-12-07 27.67 28.22 27.52 27.79 0.4M
2021-12-06 26.69 27.71 26.52 27.44 0.6M
2021-12-03 26.65 26.87 26.04 26.24 0.6M
2021-12-02 25.71 26.64 25.57 26.40 0.5M
2021-12-01 27.28 27.42 25.57 25.57 0.7M
2021-11-30 27.35 27.84 26.45 26.50 0.8M
2021-11-29 28.25 28.36 27.50 27.85 0.4M
2021-11-26 27.53 28.00 27.12 27.87 0.4M
2021-11-24 28.67 28.96 28.57 28.79 0.3M
2021-11-23 29.10 29.49 28.87 28.93 0.5M
2021-11-22 28.00 29.34 28.00 29.14 0.6M
2021-11-19 27.57 28.02 27.46 27.75 0.5M
2021-11-18 28.47 28.60 27.70 27.96 0.6M
2021-11-17 27.58 28.37 27.58 28.25 0.7M
2021-11-16 28.38 28.42 27.69 27.79 0.6M
2021-11-15 29.00 29.07 28.38 28.40 0.5M
2021-11-12 28.34 28.94 28.24 28.84 0.6M
2021-11-11 28.19 28.48 28.05 28.20 0.6M
2021-11-10 29.00 29.40 28.24 28.32 0.7M
2021-11-09 29.71 29.95 28.93 28.95 0.8M
2021-11-08 30.43 30.61 30.10 30.22 0.4M
2021-11-05 29.28 30.41 29.28 30.00 0.7M
2021-11-04 29.46 29.55 28.75 28.88 0.5M
2021-11-03 28.67 29.39 28.35 29.14 0.3M
2021-11-02 29.06 29.37 28.51 28.91 0.4M
2021-11-01 28.25 29.11 28.06 29.00 0.4M
2021-10-29 28.35 28.62 27.95 28.05 0.4M
2021-10-27 28.79 28.90 27.97 27.98 0.4M
2021-10-26 29.64 29.87 28.89 28.91 0.5M
2021-10-25 29.88 30.19 29.60 29.85 0.7M
2021-10-22 29.01 30.08 28.62 29.67 0.8M
2021-10-21 30.01 30.69 28.38 28.78 0.9M
2021-10-20 28.77 29.58 28.54 29.53 0.5M
2021-10-19 29.14 29.14 28.56 28.74 0.4M
2021-10-18 29.17 29.18 28.86 29.05 0.3M
2021-10-15 29.44 29.69 29.05 29.27 0.4M
2021-10-14 28.81 28.99 28.44 28.89 0.4M
2021-10-13 28.73 28.89 28.49 28.73 0.5M
2021-10-12 28.61 29.04 28.56 28.76 0.4M
2021-10-11 28.60 29.15 28.40 28.70 0.3M
2021-10-08 28.25 28.67 28.10 28.41 0.3M
2021-10-07 28.36 28.76 28.25 28.37 0.4M
2021-10-06 27.70 28.21 27.44 28.21 0.4M
2021-10-05 28.24 28.47 27.85 28.15 0.3M
2021-10-04 27.84 28.29 27.65 28.18 0.4M
2021-10-01 27.34 28.22 27.00 27.86 0.4M
2021-09-30 28.05 28.18 27.17 27.17 0.5M
2021-09-29 28.17 28.30 27.66 27.93 0.4M
2021-09-28 28.24 28.46 27.96 28.00 0.4M
2021-09-27 27.65 28.47 27.60 28.25 0.3M
2021-09-24 27.44 27.65 27.18 27.43 0.2M
2021-09-23 27.29 27.68 27.25 27.51 0.5M
2021-09-22 26.91 27.44 26.85 27.02 0.4M
2021-09-21 26.66 26.74 26.19 26.62 0.8M
2021-09-20 26.01 26.63 25.51 26.57 0.8M
2021-09-17 27.02 27.21 26.32 26.82 2.8M
2021-09-16 27.69 27.75 26.74 27.00 0.9M
2021-09-15 27.30 27.60 27.07 27.53 0.8M
2021-09-14 28.44 28.44 27.32 27.37 0.6M
2021-09-13 28.75 28.75 27.88 28.36 0.7M
2021-09-10 28.99 29.26 28.42 28.44 0.8M
2021-09-09 28.50 29.16 27.99 28.75 0.9M
2021-09-08 28.00 28.09 27.37 27.93 0.5M
2021-09-07 28.37 28.62 28.12 28.14 0.5M
2021-09-03 29.12 29.17 28.46 28.55 0.5M
2021-09-02 28.91 29.17 28.54 29.14 0.6M
2021-09-01 29.03 29.07 28.45 28.61 0.4M
2021-08-31 29.38 29.46 28.90 29.03 0.7M
2021-08-30 29.80 29.82 29.29 29.33 0.4M
2021-08-27 29.17 29.93 29.17 29.85 0.5M
2021-08-26 29.07 29.30 28.79 29.00 0.5M
2021-08-25 28.82 29.37 28.70 29.03 0.4M
2021-08-24 28.80 29.20 28.73 28.84 0.3M
2021-08-23 28.36 28.80 28.22 28.72 0.5M
2021-08-20 27.57 28.08 27.22 28.05 0.5M
2021-08-19 27.29 27.98 27.23 27.62 0.5M
2021-08-18 28.49 28.68 27.75 27.77 0.9M
2021-08-17 28.55 28.82 28.17 28.65 0.5M
2021-08-16 29.06 29.38 28.71 28.83 0.5M
2021-08-13 29.62 29.70 29.16 29.36 0.4M
2021-08-12 29.68 29.74 29.22 29.58 0.4M
2021-08-11 28.69 29.60 28.39 29.58 0.6M
2021-08-10 27.96 28.79 27.83 28.54 0.5M
2021-08-09 27.79 28.07 27.53 27.78 0.5M
2021-08-06 27.95 28.22 27.60 27.87 0.5M
2021-08-05 27.49 27.92 27.47 27.52 0.5M
2021-08-04 27.42 27.91 27.24 27.26 0.5M
2021-08-03 27.12 28.08 26.96 27.89 0.6M
2021-08-02 27.24 27.97 26.93 26.98 0.8M
2021-07-30 26.86 27.25 26.76 27.11 0.9M
2021-07-29 27.30 27.37 26.94 27.08 0.6M
2021-07-28 26.63 27.07 26.28 26.81 0.7M
2021-07-27 26.77 27.00 26.36 26.49 0.7M
2021-07-26 27.09 27.38 26.52 27.04 0.8M
2021-07-23 26.43 26.99 26.01 26.29 0.6M
2021-07-22 26.82 27.22 25.65 25.89 1.1M
2021-07-21 26.15 26.76 26.14 26.49 0.7M
2021-07-20 25.05 26.20 24.91 25.94 0.9M
2021-07-19 25.29 25.38 24.70 25.06 1.0M
2021-07-16 26.65 26.93 25.88 25.96 0.7M
2021-07-15 26.48 26.74 26.13 26.48 0.6M
2021-07-14 26.98 27.44 26.62 26.69 0.5M
2021-07-13 27.20 27.41 27.09 27.13 0.6M
2021-07-12 26.59 27.48 26.46 27.39 0.6M
2021-07-09 25.97 26.99 25.95 26.77 0.8M
2021-07-08 25.36 25.93 25.17 25.52 1.0M
2021-07-07 25.86 26.30 25.72 26.02 0.7M
2021-07-06 26.83 26.83 26.07 26.15 0.8M
2021-07-02 27.34 27.34 26.83 26.91 0.7M
2021-07-01 27.25 27.92 26.99 27.41 1.3M
2021-06-30 25.92 26.91 25.90 26.89 1.1M
2021-06-29 26.70 26.77 25.84 26.00 1.0M
2021-06-28 27.06 27.11 25.88 26.49 1.2M
2021-06-25 27.74 27.80 26.86 27.11 11.0M
2021-06-24 27.05 27.64 26.64 27.46 1.0M
2021-06-23 26.80 27.46 26.71 26.80 0.8M
2021-06-22 26.99 27.12 26.48 26.80 1.0M
2021-06-21 25.72 27.26 25.61 27.05 1.2M
2021-06-18 26.54 26.67 25.54 25.57 2.2M
2021-06-17 29.23 29.28 26.85 27.03 1.4M
2021-06-16 29.33 29.45 28.87 29.27 0.6M
2021-06-15 29.17 29.55 29.13 29.37 0.5M
2021-06-14 29.79 29.93 29.04 29.16 0.5M
2021-06-11 29.76 30.02 29.54 29.78 0.6M
2021-06-10 29.79 30.00 29.46 29.55 0.9M
2021-06-09 29.23 29.71 29.12 29.58 0.8M
2021-06-08 28.13 29.41 28.07 29.26 0.9M
2021-06-07 28.44 28.52 28.00 28.15 0.7M
2021-06-04 28.52 28.61 28.19 28.43 0.5M
2021-06-03 28.22 28.62 27.94 28.35 0.4M
2021-06-02 28.66 28.75 28.17 28.39 0.5M
2021-06-01 27.94 28.54 27.86 28.47 0.6M
2021-05-28 27.70 27.82 27.47 27.78 0.5M
2021-05-27 27.72 27.91 27.51 27.63 1.1M
2021-05-26 27.40 27.57 26.88 27.39 0.8M
2021-05-25 28.37 28.62 27.33 27.43 0.5M
2021-05-24 28.27 28.40 27.98 28.30 0.4M
2021-05-21 28.17 28.57 28.05 28.14 0.5M
2021-05-20 27.73 28.17 27.52 27.96 0.8M
2021-05-19 26.99 27.79 26.66 27.69 1.2M
2021-05-18 28.24 28.24 27.33 27.33 1.2M
2021-05-17 28.93 29.03 28.17 28.24 0.7M
2021-05-14 28.53 29.22 28.37 29.14 0.6M
2021-05-13 28.30 28.89 28.04 28.29 0.8M
2021-05-12 29.17 29.17 28.13 28.23 0.5M
2021-05-11 29.09 29.73 28.79 29.20 0.6M
2021-05-10 30.00 30.00 29.62 29.63 0.9M
2021-05-07 29.22 30.00 28.81 29.92 0.8M
2021-05-06 28.72 29.39 28.26 29.33 0.8M
2021-05-05 28.59 28.75 28.14 28.65 0.8M
2021-05-04 28.45 28.54 27.89 28.37 0.6M
2021-05-03 27.85 28.66 27.71 28.41 0.6M
2021-04-30 28.43 28.79 27.53 27.64 1.4M
2021-04-29 28.65 28.72 28.05 28.47 0.5M
2021-04-28 27.72 28.43 27.57 28.25 0.6M
2021-04-27 27.95 28.12 27.64 27.78 0.5M
2021-04-26 27.68 28.29 27.68 27.98 0.8M
2021-04-23 26.79 27.80 26.26 27.46 0.8M
2021-04-22 27.91 28.57 26.65 26.72 1.2M
2021-04-21 27.22 28.34 27.10 28.29 0.7M
2021-04-20 28.47 28.72 27.13 27.46 1.1M
2021-04-19 28.69 28.86 28.46 28.67 0.6M
2021-04-16 28.97 29.25 28.74 28.81 0.5M
2021-04-15 28.88 28.88 28.50 28.74 0.5M
2021-04-14 28.25 29.00 28.07 28.72 0.7M
2021-04-13 29.00 29.18 28.18 28.50 0.7M
2021-04-12 28.85 29.22 28.81 29.06 0.5M
2021-04-09 28.52 28.84 28.39 28.70 0.7M
2021-04-08 28.07 28.51 27.80 28.50 0.9M
2021-04-07 29.00 29.13 28.15 28.19 0.8M
2021-04-06 28.92 29.22 28.76 28.82 1.2M
2021-04-05 28.74 29.13 28.65 29.11 0.9M
2021-04-01 28.53 28.65 27.98 28.49 0.7M
2021-03-31 28.45 28.89 28.31 28.49 0.7M
2021-03-30 27.95 29.06 27.95 28.42 0.7M
2021-03-29 28.97 29.80 27.88 27.91 1.0M
2021-03-26 28.51 29.29 28.19 28.92 0.9M
2021-03-25 26.81 28.37 26.72 28.19 1.3M
2021-03-24 27.23 27.98 27.15 27.22 0.9M
2021-03-23 27.73 28.15 26.77 26.99 1.1M
2021-03-22 27.72 28.31 27.64 28.05 0.7M
2021-03-19 27.78 28.37 27.63 27.68 2.2M
2021-03-18 28.56 29.12 27.83 27.90 1.0M
2021-03-17 28.54 28.93 28.16 28.62 0.7M
2021-03-16 28.80 29.03 28.30 28.42 0.7M
2021-03-15 30.00 30.22 28.88 29.01 0.9M
2021-03-12 29.70 30.35 29.46 30.03 1.0M
2021-03-11 29.43 30.16 29.30 29.60 1.0M
2021-03-10 28.99 29.50 28.71 29.16 0.7M
2021-03-09 29.29 29.85 28.28 28.79 1.1M
2021-03-08 29.76 29.90 28.93 29.07 1.1M
2021-03-05 29.44 29.76 28.19 29.48 1.1M
2021-03-04 30.97 31.14 28.21 29.02 1.7M
2021-03-03 31.65 31.96 31.04 31.04 0.9M
2021-03-02 32.68 32.76 31.52 31.56 0.6M
2021-03-01 32.78 33.77 32.76 32.91 0.9M
2021-02-26 31.15 32.45 31.02 32.10 1.2M
2021-02-25 30.74 31.71 30.47 31.29 1.4M
2021-02-24 32.75 33.49 30.63 30.72 1.1M
2021-02-23 32.09 32.28 31.12 32.19 0.9M
2021-02-22 32.05 32.80 32.05 32.29 0.6M
2021-02-19 31.95 32.53 31.86 32.35 0.7M
2021-02-18 32.42 32.51 31.54 31.68 0.5M
2021-02-17 32.84 33.08 32.25 32.80 0.5M
2021-02-16 32.48 33.11 32.44 32.96 0.5M
2021-02-12 31.11 32.22 31.09 32.19 0.5M
2021-02-11 31.66 31.99 30.88 31.13 0.6M
2021-02-10 31.50 31.96 31.01 31.42 0.4M
2021-02-09 31.75 31.85 31.26 31.34 0.5M
2021-02-08 31.25 32.39 31.00 31.75 0.9M
2021-02-05 30.54 31.09 29.82 31.04 1.8M
2021-02-04 29.16 30.84 29.16 30.46 1.5M
2021-02-03 29.00 29.19 28.75 29.10 0.7M
2021-02-02 28.49 29.10 27.99 28.97 0.6M
2021-02-01 28.19 28.75 27.81 28.27 0.9M
2021-01-29 27.68 28.91 27.50 27.81 2.8M
2021-01-28 29.58 29.69 27.56 27.74 1.8M
2021-01-27 28.43 30.95 28.30 29.57 1.9M
2021-01-26 28.89 29.18 28.31 28.84 0.6M
2021-01-25 27.92 28.99 27.71 28.58 0.6M
2021-01-22 27.70 28.15 27.58 28.06 0.8M
2021-01-21 28.51 28.68 27.99 28.05 0.4M
2021-01-20 28.50 28.66 28.29 28.49 0.6M
2021-01-19 27.84 28.55 27.62 28.36 0.7M
2021-01-15 27.75 27.86 27.38 27.60 0.5M
2021-01-14 27.84 28.25 27.67 28.09 0.5M
2021-01-13 28.37 28.62 27.90 27.94 0.4M
2021-01-12 28.10 28.74 27.99 28.45 0.4M
2021-01-11 27.81 28.34 27.81 27.91 0.4M
2021-01-08 28.26 28.26 27.83 28.11 0.6M
2021-01-07 28.50 28.66 27.94 27.97 1.1M
2021-01-06 26.98 28.37 26.80 28.29 1.4M
2021-01-05 26.50 27.04 26.38 26.72 0.9M
2021-01-04 26.57 26.80 26.03 26.23 0.7M