Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Industries (NY: TRN )

29.63 -0.73 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.142 4.143 4.083 4.103 1,873,171 -0.05(-1.23%)
Nov 29, 2004 4.121 4.156 4.041 4.154 1,265,438 +0.03(+0.79%)
Nov 26, 2004 4.118 4.125 4.099 4.121 495,146 -0.01(-0.20%)
Nov 24, 2004 4.106 4.131 4.100 4.129 1,374,577 +0.03(+0.68%)
Nov 23, 2004 4.062 4.105 3.999 4.102 1,078,179 +0.04(+1.03%)
Nov 22, 2004 4.028 4.063 4.021 4.060 797,289 +0.03(+0.86%)
Nov 19, 2004 4.107 4.114 4.017 4.025 1,357,919 -0.08(-1.98%)
Nov 18, 2004 4.098 4.128 4.068 4.106 2,464,819 -0.00(-0.03%)
Nov 17, 2004 4.203 4.203 4.074 4.107 1,629,618 -0.04(-0.90%)
Nov 16, 2004 4.033 4.172 4.027 4.144 3,049,575 +0.12(+3.06%)
Nov 15, 2004 4.097 4.097 3.977 4.021 1,942,100 -0.06(-1.45%)
Nov 12, 2004 4.061 4.090 3.994 4.081 1,418,233 +0.02(+0.60%)
Nov 11, 2004 4.049 4.056 4.021 4.056 870,240 +0.00(+0.11%)
Nov 10, 2004 3.969 4.062 3.959 4.052 2,071,344 +0.09(+2.31%)
Nov 09, 2004 3.891 3.960 3.887 3.960 1,494,630 +0.07(+1.76%)
Nov 08, 2004 3.948 3.948 3.881 3.891 946,063 -0.07(-1.73%)
Nov 05, 2004 3.952 4.024 3.947 3.960 1,243,036 +0.03(+0.80%)
Nov 04, 2004 3.887 3.934 3.833 3.929 2,237,350 +0.04(+1.07%)
Nov 03, 2004 3.714 3.887 3.663 3.887 3,665,923 +0.21(+5.65%)
Nov 02, 2004 3.541 3.691 3.540 3.679 1,773,797 +0.17(+4.76%)
Nov 01, 2004 3.598 3.598 3.484 3.512 1,574,474 -0.10(-2.89%)
Oct 29, 2004 3.620 3.635 3.586 3.616 614,625 +0.00(+0.00%)
Oct 28, 2004 3.654 3.663 3.573 3.616 1,271,182 -0.04(-1.02%)
Oct 27, 2004 3.600 3.654 3.549 3.654 846,114 +0.06(+1.68%)
Oct 26, 2004 3.575 3.611 3.513 3.593 847,263 +0.03(+0.85%)
Oct 25, 2004 3.488 3.614 3.488 3.563 1,278,075 +0.08(+2.16%)
Oct 22, 2004 3.505 3.561 3.482 3.488 1,189,041 -0.02(-0.50%)
Oct 21, 2004 3.433 3.522 3.402 3.505 2,698,607 +0.08(+2.37%)
Oct 20, 2004 3.421 3.459 3.414 3.424 993,165 -0.00(-0.03%)
Oct 19, 2004 3.457 3.515 3.405 3.425 675,513 -0.03(-0.94%)
Oct 18, 2004 3.469 3.492 3.430 3.457 1,036,821 -0.01(-0.40%)
Oct 15, 2004 3.443 3.482 3.421 3.471 1,425,700 +0.03(+0.81%)
Oct 14, 2004 3.392 3.446 3.354 3.443 1,341,261 +0.06(+1.82%)
Oct 13, 2004 3.517 3.517 3.377 3.382 1,080,476 -0.12(-3.48%)
Oct 12, 2004 3.505 3.514 3.443 3.504 738,124 -0.00(-0.03%)
Oct 11, 2004 3.521 3.528 3.489 3.505 648,515 -0.01(-0.26%)
Oct 08, 2004 3.563 3.608 3.510 3.514 1,180,425 -0.05(-1.46%)
Oct 07, 2004 3.674 3.674 3.557 3.567 909,875 -0.11(-2.94%)
Oct 06, 2004 3.622 3.676 3.600 3.674 1,160,320 +0.06(+1.74%)
Oct 05, 2004 3.615 3.615 3.563 3.612 1,079,902 -0.00(-0.06%)
Oct 04, 2004 3.679 3.709 3.607 3.614 1,448,677 -0.04(-1.05%)
Oct 01, 2004 3.633 3.678 3.629 3.652 1,334,368 +0.03(+0.96%)
Sep 30, 2004 3.592 3.656 3.575 3.618 1,665,806 +0.03(+0.71%)
Sep 29, 2004 3.630 3.645 3.586 3.592 1,089,667 -0.04(-1.12%)
Sep 28, 2004 3.528 3.655 3.528 3.633 2,966,285 +0.12(+3.51%)
Sep 27, 2004 3.546 3.546 3.470 3.510 1,517,033 -0.04(-1.14%)
Sep 24, 2004 3.482 3.562 3.482 3.550 1,441,210 +0.09(+2.69%)
Sep 23, 2004 3.512 3.515 3.454 3.457 729,508 -0.05(-1.39%)
Sep 22, 2004 3.517 3.528 3.470 3.506 1,488,886 -0.03(-0.95%)
Sep 21, 2004 3.524 3.565 3.519 3.540 1,032,225 +0.02(+0.46%)
Sep 20, 2004 3.533 3.549 3.515 3.524 1,293,585 -0.01(-0.26%)
Sep 17, 2004 3.505 3.577 3.488 3.533 1,819,175 +0.06(+1.77%)
Sep 16, 2004 3.421 3.475 3.420 3.471 749,038 +0.05(+1.46%)
Sep 15, 2004 3.351 3.447 3.337 3.421 1,603,769 +0.07(+2.08%)
Sep 14, 2004 3.326 3.353 3.303 3.352 975,933 +0.03(+0.77%)
Sep 13, 2004 3.366 3.376 3.301 3.326 1,345,857 -0.04(-1.17%)
Sep 10, 2004 3.343 3.370 3.326 3.366 805,331 +0.02(+0.62%)
Sep 09, 2004 3.260 3.394 3.260 3.345 1,791,029 +0.10(+3.19%)
Sep 08, 2004 3.271 3.280 3.209 3.242 1,451,549 -0.03(-0.89%)
Sep 07, 2004 3.273 3.313 3.243 3.271 1,033,374 +0.01(+0.39%)
Sep 03, 2004 3.254 3.290 3.178 3.258 927,107 +0.01(+0.25%)
Sep 02, 2004 3.221 3.276 3.221 3.250 1,446,379 +0.03(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.