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 )

29.72 -0.64 (-2.11%)
Streaming Delayed Price Updated: 1:24 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 (%)
Jun 30, 2003 2.175 2.182 2.146 2.148 1,621,002 -0.03(-1.17%)
Jun 27, 2003 2.176 2.182 2.142 2.174 922,512 +0.01(+0.59%)
Jun 26, 2003 2.167 2.187 2.161 2.161 1,248,206 +0.00(+0.21%)
Jun 25, 2003 2.166 2.192 2.130 2.156 1,112,644 +0.00(+0.11%)
Jun 24, 2003 2.206 2.213 2.137 2.154 1,160,320 -0.05(-2.37%)
Jun 23, 2003 2.242 2.242 2.182 2.206 1,434,891 -0.04(-1.61%)
Jun 20, 2003 2.230 2.247 2.195 2.242 1,865,129 +0.01(+0.63%)
Jun 19, 2003 2.140 2.275 2.140 2.228 3,217,304 +0.09(+4.12%)
Jun 18, 2003 2.125 2.140 2.091 2.140 971,337 +0.02(+0.71%)
Jun 17, 2003 2.106 2.130 2.101 2.125 1,276,352 +0.01(+0.66%)
Jun 16, 2003 2.075 2.122 2.067 2.111 800,161 +0.05(+2.48%)
Jun 13, 2003 2.084 2.084 2.054 2.060 751,910 -0.01(-0.62%)
Jun 12, 2003 2.093 2.098 2.055 2.073 885,175 -0.02(-0.94%)
Jun 11, 2003 2.079 2.096 2.066 2.093 1,055,776 +0.01(+0.50%)
Jun 10, 2003 2.066 2.083 2.064 2.082 1,398,128 +0.02(+0.79%)
Jun 09, 2003 2.089 2.089 2.066 2.066 1,378,024 -0.03(-1.66%)
Jun 06, 2003 2.118 2.141 2.095 2.101 1,501,523 +0.02(+0.84%)
Jun 05, 2003 2.060 2.095 2.048 2.083 1,096,560 +0.03(+1.35%)
Jun 04, 2003 2.021 2.071 2.008 2.055 795,566 +0.03(+1.72%)
Jun 03, 2003 2.019 2.022 1.987 2.021 1,468,782 -0.01(-0.51%)
Jun 02, 2003 2.008 2.040 2.002 2.031 2,021,944 +0.02(+1.16%)
May 30, 2003 1.992 2.014 1.979 2.008 1,018,439 +0.03(+1.76%)
May 29, 2003 1.949 1.981 1.947 1.973 1,526,798 +0.02(+1.25%)
May 28, 2003 1.950 1.963 1.939 1.949 1,629,044 -0.00(-0.06%)
May 27, 2003 1.950 1.966 1.921 1.950 2,192,546 -0.00(-0.06%)
May 23, 2003 1.963 1.966 1.929 1.951 1,479,121 -0.01(-0.59%)
May 22, 2003 1.980 2.002 1.963 1.963 3,200,646 -0.08(-3.70%)
May 21, 2003 2.048 2.055 2.031 2.038 1,236,717 -0.02(-1.07%)
May 20, 2003 2.052 2.083 2.046 2.060 636,453 +0.01(+0.68%)
May 19, 2003 2.089 2.097 2.043 2.046 1,124,132 -0.05(-2.38%)
May 16, 2003 2.097 2.133 2.074 2.096 1,311,392 -0.02(-0.72%)
May 15, 2003 2.103 2.136 2.093 2.111 788,673 +0.02(+1.06%)
May 14, 2003 2.101 2.101 2.084 2.089 554,311 -0.00(-0.11%)
May 13, 2003 2.082 2.118 2.072 2.091 662,301 +0.00(+0.17%)
May 12, 2003 2.077 2.116 2.069 2.088 1,071,860 +0.01(+0.56%)
May 09, 2003 2.033 2.101 2.025 2.076 915,619 +0.05(+2.52%)
May 08, 2003 2.043 2.048 2.009 2.025 957,551 -0.02(-0.91%)
May 07, 2003 2.050 2.062 2.026 2.044 757,080 -0.01(-0.51%)
May 06, 2003 2.050 2.066 2.029 2.054 1,008,100 +0.00(+0.23%)
May 05, 2003 2.074 2.074 2.007 2.050 2,791,088 +0.03(+1.67%)
May 02, 2003 1.921 2.016 1.921 2.016 1,511,863 +0.10(+4.95%)
May 01, 2003 1.930 1.935 1.874 1.921 1,106,325 +0.00(+0.00%)
Apr 30, 2003 1.909 1.954 1.892 1.921 1,433,168 +0.01(+0.61%)
Apr 29, 2003 1.903 1.925 1.896 1.909 1,332,071 -0.01(-0.30%)
Apr 28, 2003 1.850 1.915 1.850 1.915 1,153,427 +0.07(+3.58%)
Apr 25, 2003 1.858 1.869 1.835 1.849 1,384,917 -0.00(-0.13%)
Apr 24, 2003 1.840 1.869 1.835 1.851 1,102,304 +0.00(+0.19%)
Apr 23, 2003 1.842 1.869 1.834 1.848 830,605 +0.01(+0.63%)
Apr 22, 2003 1.797 1.850 1.787 1.836 2,143,721 +0.04(+2.07%)
Apr 21, 2003 1.764 1.815 1.759 1.799 1,940,952 +0.03(+1.77%)
Apr 17, 2003 1.792 1.792 1.758 1.768 1,791,029 -0.01(-0.39%)
Apr 16, 2003 1.811 1.811 1.758 1.775 1,438,338 -0.02(-1.35%)
Apr 15, 2003 1.798 1.820 1.784 1.799 1,475,675 +0.00(+0.06%)
Apr 14, 2003 1.799 1.811 1.793 1.798 1,219,485 -0.00(-0.06%)
Apr 11, 2003 1.809 1.819 1.787 1.799 1,837,557 +0.00(+0.00%)
Apr 10, 2003 1.806 1.820 1.797 1.799 1,863,405 -0.01(-0.39%)
Apr 09, 2003 1.822 1.857 1.804 1.806 2,405,080 -0.01(-0.45%)
Apr 08, 2003 1.849 1.857 1.801 1.814 2,789,939 -0.03(-1.88%)
Apr 07, 2003 1.869 1.916 1.834 1.849 1,969,098 -0.00(-0.25%)
Apr 04, 2003 1.927 1.958 1.844 1.853 1,908,784 -0.07(-3.80%)
Apr 03, 2003 1.982 1.982 1.910 1.927 1,558,391 -0.05(-2.52%)
Apr 02, 2003 1.979 1.987 1.966 1.976 1,831,238 -0.00(-0.06%)
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.