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
2025-09-30 27.83 28.04 27.65 28.04 0.3M
2025-09-29 28.12 28.14 27.65 27.84 0.4M
2025-09-26 27.78 28.14 27.77 28.04 0.3M
2025-09-25 27.75 27.87 27.51 27.80 0.3M
2025-09-24 28.26 28.41 27.68 27.82 0.3M
2025-09-23 28.38 28.79 28.11 28.22 0.5M
2025-09-22 28.01 28.43 27.63 28.26 0.6M
2025-09-19 28.71 28.71 27.79 28.05 1.6M
2025-09-18 27.83 28.66 27.76 28.61 0.6M
2025-09-17 27.99 28.71 27.60 27.74 0.6M
2025-09-16 28.35 28.43 27.83 27.85 0.6M
2025-09-15 28.31 28.66 28.10 28.34 0.4M
2025-09-12 28.44 28.49 28.12 28.15 0.6M
2025-09-11 28.11 28.83 28.07 28.56 0.4M
2025-09-10 28.09 28.33 28.06 28.19 0.4M
2025-09-09 28.20 28.36 27.99 28.17 0.4M
2025-09-08 28.63 28.64 27.87 28.33 0.4M
2025-09-05 28.56 28.92 28.15 28.57 0.4M
2025-09-04 28.10 28.64 27.91 28.59 0.5M
2025-09-03 28.33 28.56 27.72 27.89 0.5M
2025-09-02 28.11 28.52 28.02 28.44 0.6M
2025-08-29 28.59 28.72 28.16 28.42 0.5M
2025-08-28 29.01 29.01 28.40 28.61 0.5M
2025-08-27 28.41 28.79 28.41 28.79 0.4M
2025-08-26 28.48 28.75 28.38 28.55 0.5M
2025-08-25 28.85 29.00 28.43 28.45 0.4M
2025-08-22 27.93 29.27 27.93 29.00 0.6M
2025-08-21 27.73 28.01 27.51 27.86 0.4M
2025-08-20 28.00 28.23 27.75 27.87 0.6M
2025-08-19 27.95 28.26 27.83 28.12 0.5M
2025-08-18 27.54 28.11 27.52 27.80 0.5M
2025-08-15 28.10 28.19 27.29 27.41 0.5M
2025-08-14 28.50 28.57 27.78 28.01 0.8M
2025-08-13 28.65 29.04 28.59 28.88 0.8M
2025-08-12 27.97 28.72 27.70 28.69 0.9M
2025-08-11 27.32 27.77 27.29 27.65 1.3M
2025-08-08 27.51 27.63 27.15 27.18 0.9M
2025-08-07 27.22 27.33 26.90 27.33 1.1M
2025-08-06 26.50 27.16 26.36 26.99 1.5M
2025-08-05 24.62 26.37 24.50 26.34 1.5M
2025-08-04 24.19 24.65 24.15 24.62 0.9M
2025-08-01 23.04 24.23 22.91 24.16 1.3M
2025-07-31 24.45 25.06 22.38 23.30 1.6M
2025-07-30 25.36 25.59 24.91 24.98 1.0M
2025-07-29 26.13 26.37 25.18 25.29 0.8M
2025-07-28 26.36 26.48 26.17 26.30 0.5M
2025-07-25 26.32 26.34 26.02 26.34 0.8M
2025-07-24 26.66 26.66 26.02 26.07 0.5M
2025-07-23 26.94 27.01 26.69 26.82 0.5M
2025-07-22 26.08 26.86 26.08 26.60 0.5M
2025-07-21 26.49 26.49 26.02 26.03 0.5M
2025-07-18 26.94 27.01 26.17 26.28 0.6M
2025-07-17 26.69 27.05 26.68 26.82 0.8M
2025-07-16 26.89 27.02 26.32 26.68 0.5M
2025-07-15 27.42 27.42 26.87 26.89 0.7M
2025-07-14 27.70 27.86 27.32 27.65 0.4M
2025-07-11 28.00 28.09 27.62 27.89 0.4M
2025-07-10 28.03 28.59 28.03 28.32 0.5M
2025-07-09 28.62 28.68 27.66 27.95 0.7M
2025-07-08 28.64 28.87 28.44 28.54 1.1M
2025-07-07 28.73 29.21 28.56 28.60 0.7M
2025-07-03 28.95 29.29 28.77 29.03 0.4M
2025-07-02 28.27 29.03 28.09 28.94 1.2M
2025-07-01 26.87 28.08 26.86 27.66 0.7M
2025-06-30 27.07 27.23 26.97 27.01 0.7M
2025-06-27 27.15 27.24 26.83 26.98 3.0M
2025-06-26 26.53 27.16 26.50 27.16 0.6M
2025-06-25 26.60 26.63 26.22 26.34 0.7M
2025-06-24 26.33 26.67 26.21 26.65 0.5M
2025-06-23 25.77 26.18 25.60 26.15 0.5M
2025-06-20 26.37 26.52 25.71 25.77 1.2M
2025-06-18 25.71 26.46 25.71 26.24 0.7M
2025-06-17 26.01 26.40 25.84 25.84 0.6M
2025-06-16 26.32 26.55 26.10 26.29 1.0M
2025-06-13 26.10 26.56 25.95 26.04 0.6M
2025-06-12 25.96 26.46 25.96 26.39 0.5M
2025-06-11 26.63 26.73 26.38 26.46 0.4M
2025-06-10 26.53 26.82 26.37 26.50 0.4M
2025-06-09 26.27 26.64 26.05 26.34 0.4M
2025-06-06 26.00 26.20 25.81 26.13 0.3M
2025-06-05 25.47 25.79 25.25 25.64 0.3M
2025-06-04 25.83 25.98 25.53 25.56 0.3M
2025-06-03 25.44 25.97 25.44 25.85 0.4M
2025-06-02 25.74 25.75 25.27 25.41 0.3M
2025-05-30 25.67 26.07 25.54 25.74 0.5M
2025-05-29 25.75 25.76 25.49 25.74 0.3M
2025-05-28 25.98 26.09 25.54 25.57 0.3M
2025-05-27 25.85 26.04 25.59 25.99 0.3M
2025-05-23 25.17 25.53 25.14 25.36 0.4M
2025-05-22 25.60 25.78 25.46 25.63 0.3M
2025-05-21 26.16 26.35 25.69 25.71 0.3M
2025-05-20 26.70 26.83 26.48 26.58 0.4M
2025-05-19 26.54 26.80 26.31 26.69 0.5M
2025-05-16 27.01 27.06 26.56 26.87 0.4M
2025-05-15 26.43 27.00 26.31 26.95 0.7M
2025-05-14 26.63 26.98 26.61 26.63 0.6M
2025-05-13 26.69 27.07 26.67 26.79 0.5M
2025-05-12 26.53 26.69 26.14 26.49 0.6M
2025-05-09 25.07 25.12 24.80 25.02 0.5M
2025-05-08 24.54 25.23 24.42 24.98 0.5M
2025-05-07 24.77 24.84 23.93 24.11 0.8M
2025-05-06 24.47 24.74 24.31 24.62 0.5M
2025-05-05 24.81 25.05 24.67 24.68 0.5M
2025-05-02 24.79 25.19 24.58 24.99 0.6M
2025-05-01 24.09 24.83 23.01 24.38 0.7M
2025-04-30 24.59 25.15 24.28 25.10 0.6M
2025-04-29 24.76 25.13 24.43 25.05 0.4M
2025-04-28 24.87 25.33 24.66 24.88 0.4M
2025-04-25 25.00 25.13 24.70 25.10 0.3M
2025-04-24 24.63 25.31 24.59 25.25 0.4M
2025-04-23 25.45 25.91 24.57 24.58 0.6M
2025-04-22 24.99 25.21 24.06 24.70 0.5M
2025-04-21 25.00 25.12 24.70 25.00 0.5M
2025-04-17 24.93 25.64 24.93 25.37 0.5M
2025-04-16 24.95 25.21 24.59 24.88 0.7M
2025-04-15 25.26 25.63 24.98 25.29 0.9M
2025-04-14 25.74 26.20 25.03 25.56 0.7M
2025-04-11 25.49 25.62 24.70 25.24 0.4M
2025-04-10 25.69 26.07 24.95 25.59 0.7M
2025-04-09 23.94 27.07 23.84 26.64 0.8M
2025-04-08 25.74 26.11 23.93 24.21 0.9M
2025-04-07 24.28 25.84 23.50 24.97 1.0M
2025-04-04 25.45 25.70 24.34 25.09 1.1M
2025-04-03 27.42 27.86 26.37 26.65 0.7M
2025-04-02 27.81 28.88 27.79 28.86 1.0M
2025-04-01 27.89 28.22 27.55 28.13 0.6M
2025-03-31 28.01 28.24 27.67 28.06 0.9M
2025-03-28 28.99 29.13 28.00 28.45 0.7M
2025-03-27 29.37 29.44 28.93 29.00 0.4M
2025-03-26 29.59 29.69 29.17 29.37 0.3M
2025-03-25 29.58 29.71 29.22 29.59 0.4M
2025-03-24 29.87 29.91 29.46 29.64 0.4M
2025-03-21 29.29 29.49 29.07 29.38 1.3M
2025-03-20 29.18 29.81 29.18 29.63 0.4M
2025-03-19 29.19 29.73 29.13 29.49 0.7M
2025-03-18 29.39 29.55 29.01 29.15 0.6M
2025-03-17 29.37 29.81 29.17 29.48 0.5M
2025-03-14 28.90 29.36 28.65 29.19 0.7M
2025-03-13 29.12 29.26 28.67 28.90 0.4M
2025-03-12 29.61 29.61 28.85 29.01 0.6M
2025-03-11 29.40 29.86 29.28 29.39 0.5M
2025-03-10 29.31 29.68 29.06 29.27 0.7M
2025-03-07 29.74 30.05 29.08 29.83 0.5M
2025-03-06 29.48 30.30 29.25 29.78 0.6M
2025-03-05 29.52 29.99 29.32 29.84 0.7M
2025-03-04 29.71 30.00 29.22 29.44 0.7M
2025-03-03 31.35 31.41 29.80 30.09 0.8M
2025-02-28 30.93 31.12 30.60 31.09 0.6M
2025-02-27 31.04 31.35 30.46 30.99 0.6M
2025-02-26 31.14 31.63 30.93 31.16 0.5M
2025-02-25 30.73 31.12 30.41 30.78 0.7M
2025-02-24 30.48 31.25 30.28 30.31 1.0M
2025-02-21 31.62 31.79 29.92 30.22 0.9M
2025-02-20 33.53 33.53 30.50 31.36 1.2M
2025-02-19 34.20 34.52 33.72 34.21 0.8M
2025-02-18 34.46 34.89 34.27 34.57 0.8M
2025-02-14 35.49 35.50 34.12 34.39 0.7M
2025-02-13 35.73 36.04 35.16 35.17 0.4M
2025-02-12 36.48 36.51 35.27 35.48 0.5M
2025-02-11 36.87 37.62 36.87 37.22 0.3M
2025-02-10 37.35 37.35 36.85 37.05 0.2M
2025-02-07 37.68 38.04 37.09 37.14 0.4M
2025-02-06 37.90 38.14 37.48 37.71 0.4M
2025-02-05 37.38 37.69 37.26 37.65 0.4M
2025-02-04 36.54 37.38 36.53 37.20 0.4M
2025-02-03 36.94 37.25 35.86 36.51 0.7M
2025-01-31 38.22 38.34 37.50 37.83 0.8M
2025-01-30 38.05 38.80 37.98 38.30 0.3M
2025-01-29 37.78 38.60 37.66 37.71 0.4M
2025-01-28 38.32 38.64 37.58 37.76 0.4M
2025-01-27 39.20 39.22 38.12 38.42 0.6M
2025-01-24 39.14 39.60 39.01 39.45 0.4M
2025-01-23 38.63 39.83 38.11 39.34 0.5M
2025-01-22 38.33 38.90 38.20 38.38 0.4M
2025-01-21 38.59 39.19 38.32 38.51 0.5M
2025-01-17 38.00 38.34 37.76 38.18 0.5M
2025-01-16 37.50 37.93 37.24 37.58 0.4M
2025-01-15 38.00 38.12 37.52 37.66 0.6M
2025-01-14 36.65 37.66 36.65 37.46 0.4M
2025-01-13 34.89 36.24 34.89 36.21 0.5M
2025-01-10 34.12 35.29 34.07 34.95 0.5M
2025-01-08 35.00 35.08 33.90 34.82 0.8M
2025-01-07 36.29 36.49 35.09 35.30 0.5M
2025-01-06 36.05 36.72 35.84 36.21 0.6M
2025-01-03 35.22 36.04 34.91 35.94 0.3M
2025-01-02 35.37 35.68 34.77 35.08 0.3M