Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

TRN

Trinity Industries

$20.49 0.08 (0.39%)
16:11 EDT TRN Stock Quote Delayed 15 Minutes
  • TRN Stock Chart
  • Historical TRN Prices
Dividend & Yield:       8.52 (41.58%)
P/E:       4.57
Market Cap:       3.06B
EPS:       4.48
Volume:       593,000
Day's Range:       20.24 - 20.69
52wk Range:       18.99 - 39.35
Previous Close:       20.49
Historical Data for TRN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 20.67 20.69 20.24 593,010 20.49 0.08   0.39%
05/23/19 20.55 20.55 20.15 1,033,927 20.41 -0.44   -2.11%
05/22/19 21.01 21.03 20.69 736,104 20.85 -0.31   -1.47%
05/21/19 20.95 21.23 20.85 706,911 21.16 0.32   1.54%
05/20/19 20.67 20.92 20.63 846,927 20.84 -0.09   -0.43%
05/17/19 21.03 21.19 20.79 1,186,000 20.93 -0.45   -2.10%
05/16/19 21.24 21.58 21.15 1,331,355 21.38 0.30   1.42%
05/15/19 20.74 21.17 20.69 920,938 21.08 0.09   0.43%
05/14/19 20.86 21.23 20.75 931,339 20.99 0.25   1.21%
05/13/19 21.01 21.22 20.46 1,228,433 20.74 -0.84   -3.89%
05/10/19 21.34 21.71 21.11 957,500 21.58 0.08   0.37%
05/09/19 21.25 21.62 21.07 891,612 21.50 -0.03   -0.14%
05/08/19 21.72 21.87 21.51 849,013 21.53 -0.26   -1.19%
05/07/19 21.93 22.09 21.58 1,172,471 21.79 -0.45   -2.02%
05/06/19 21.67 22.27 21.59 1,116,346 22.24 0.01   0.04%
05/03/19 21.69 22.25 21.57 1,110,400 22.23 0.66   3.06%
05/02/19 21.54 21.75 21.32 1,237,110 21.57 -0.08   -0.37%
05/01/19 21.62 22.00 21.40 1,217,642 21.65 0.09   0.42%
04/30/19 21.50 21.72 21.28 1,579,000 21.56 0.01   0.05%
04/29/19 21.59 21.77 21.50 1,341,148 21.55 0.05   0.23%
04/26/19 21.05 21.57 20.95 1,714,600 21.50 0.42   1.99%
04/25/19 23.21 23.63 20.98 4,334,637 21.08 -2.89   -12.06%
04/24/19 23.86 24.15 23.73 1,288,378 23.97 0.16   0.67%
04/23/19 23.61 23.93 23.49 861,670 23.81 0.22   0.93%
04/22/19 23.50 23.62 23.36 794,362 23.59 -0.08   -0.34%
04/18/19 23.70 23.77 23.49 1,052,100 23.67 0.13   0.55%
04/17/19 23.75 23.80 23.34 840,802 23.54 0.05   0.21%
04/16/19 23.28 23.58 23.19 978,446 23.49 0.29   1.25%
04/15/19 23.26 23.37 22.99 656,517 23.20 -0.12   -0.51%
04/12/19 23.18 23.49 23.15 1,167,800 23.32 0.20   0.87%
04/11/19 22.81 23.16 22.64 966,526 23.12 0.36   1.58%
04/10/19 22.48 22.81 22.25 795,988 22.76 0.38   1.70%
04/09/19 22.85 22.92 22.31 1,096,899 22.38 -0.62   -2.70%
04/08/19 22.91 23.12 22.78 1,033,604 23.00 -0.02   -0.09%
04/05/19 23.00 23.28 22.79 1,248,300 23.02 0.20   0.88%
04/04/19 22.47 22.86 22.39 1,494,920 22.82 0.39   1.74%
04/03/19 22.56 22.65 22.26 1,531,996 22.43 0.11   0.49%
04/02/19 22.17 22.38 22.00 1,246,398 22.32 0.19   0.86%
04/01/19 21.97 22.28 21.84 1,450,357 22.13 0.40   1.84%
03/29/19 21.86 21.86 21.58 1,340,300 21.73 0.08   0.37%
03/28/19 21.56 21.78 21.34 1,474,989 21.65 0.10   0.46%
03/27/19 21.44 21.66 21.23 1,237,774 21.55 0.09   0.42%
03/26/19 21.26 21.55 21.03 1,796,979 21.46 0.41   1.95%
03/25/19 20.86 21.29 20.63 2,024,389 21.05 0.09   0.43%
03/22/19 21.85 22.28 20.57 4,417,900 20.96 -2.00   -8.71%
03/21/19 22.35 23.00 22.29 1,201,201 22.96 0.46   2.04%
03/20/19 22.44 22.74 22.00 1,675,284 22.50 0.04   0.18%
03/19/19 22.86 22.96 22.44 1,563,053 22.46 -0.25   -1.10%
03/18/19 22.35 22.74 22.28 1,514,779 22.71 0.46   2.07%
03/15/19 22.70 22.86 22.21 2,799,600 22.25 -0.44   -1.94%
03/14/19 22.94 23.00 22.64 1,298,487 22.69 -0.25   -1.09%
03/13/19 22.78 23.09 22.69 1,466,487 22.94 0.31   1.37%
03/12/19 22.50 22.66 22.31 1,426,513 22.63 0.16   0.71%
03/11/19 22.21 22.51 21.94 1,716,652 22.47 -0.13   -0.58%
03/08/19 22.35 22.62 22.23 1,874,500 22.60 0.16   0.71%
03/07/19 22.45 22.67 22.33 2,174,563 22.44 -0.10   -0.44%
03/06/19 23.07 23.10 22.44 2,231,494 22.54 -0.60   -2.59%
03/05/19 23.21 23.38 23.12 1,662,628 23.14 -0.02   -0.09%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?