Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Trinity Industries (NY: TRN )

31.45 +0.35 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 3.686 3.702 3.575 3.579 2,135,679 -0.11(-2.87%)
Dec 30, 2003 3.609 3.685 3.609 3.685 1,156,874 +0.08(+2.25%)
Dec 29, 2003 3.598 3.673 3.587 3.604 1,577,921 +0.01(+0.32%)
Dec 26, 2003 3.592 3.612 3.586 3.592 554,311 +0.01(+0.29%)
Dec 24, 2003 3.582 3.600 3.570 3.582 614,050 +0.00(+0.03%)
Dec 23, 2003 3.585 3.606 3.553 3.580 2,164,400 -0.01(-0.32%)
Dec 22, 2003 3.662 3.695 3.592 3.592 2,548,110 -0.09(-2.52%)
Dec 19, 2003 3.720 3.742 3.656 3.685 2,464,819 +0.01(+0.16%)
Dec 18, 2003 3.601 3.684 3.586 3.679 2,048,367 +0.07(+2.06%)
Dec 17, 2003 3.551 3.604 3.510 3.605 2,287,899 +0.05(+1.34%)
Dec 16, 2003 3.557 3.599 3.521 3.557 2,927,224 -0.01(-0.16%)
Dec 15, 2003 3.714 3.714 3.505 3.563 4,261,593 -0.08(-2.10%)
Dec 12, 2003 3.511 3.715 3.504 3.640 5,448,911 +0.16(+4.53%)
Dec 11, 2003 3.238 3.482 3.238 3.482 3,621,119 +0.25(+7.64%)
Dec 10, 2003 3.250 3.272 3.232 3.235 2,852,550 -0.02(-0.46%)
Dec 09, 2003 3.153 3.317 3.153 3.250 4,481,594 +0.10(+3.06%)
Dec 08, 2003 3.026 3.160 3.026 3.153 2,224,139 +0.13(+4.26%)
Dec 05, 2003 3.066 3.073 3.018 3.025 609,455 -0.06(-1.81%)
Dec 04, 2003 3.052 3.091 3.047 3.080 704,808 +0.03(+0.87%)
Dec 03, 2003 3.063 3.094 3.047 3.054 1,365,961 -0.02(-0.49%)
Dec 02, 2003 3.134 3.134 3.069 3.069 2,325,811 -0.06(-1.96%)
Dec 01, 2003 3.041 3.135 3.029 3.130 2,390,145 +0.12(+3.93%)
Nov 28, 2003 3.012 3.023 3.008 3.012 523,293 +0.00(+0.04%)
Nov 26, 2003 2.999 3.014 2.970 3.011 1,523,926 +0.03(+0.89%)
Nov 25, 2003 2.931 2.989 2.928 2.984 1,180,999 +0.05(+1.82%)
Nov 24, 2003 2.870 2.932 2.864 2.931 1,197,083 +0.08(+2.94%)
Nov 21, 2003 2.826 2.849 2.818 2.847 992,016 +0.05(+1.62%)
Nov 20, 2003 2.797 2.835 2.791 2.802 1,171,808 -0.01(-0.41%)
Nov 19, 2003 2.758 2.818 2.720 2.813 1,475,675 +0.05(+1.72%)
Nov 18, 2003 2.776 2.828 2.762 2.766 1,063,244 -0.02(-0.71%)
Nov 17, 2003 2.813 2.830 2.751 2.785 1,600,897 -0.14(-4.91%)
Nov 14, 2003 3.006 3.022 2.929 2.929 801,310 -0.07(-2.25%)
Nov 13, 2003 3.018 3.018 2.978 2.997 558,332 -0.03(-1.00%)
Nov 12, 2003 2.964 3.027 2.964 3.027 644,494 +0.06(+2.03%)
Nov 11, 2003 3.043 3.056 2.960 2.966 728,359 -0.08(-2.63%)
Nov 10, 2003 3.064 3.070 3.045 3.047 918,491 -0.01(-0.19%)
Nov 07, 2003 3.106 3.106 3.047 3.052 1,805,964 -0.04(-1.17%)
Nov 06, 2003 2.972 3.088 2.949 3.088 1,331,496 +0.11(+3.54%)
Nov 05, 2003 2.989 3.028 2.976 2.983 2,623,933 -0.02(-0.81%)
Nov 04, 2003 2.989 3.011 2.970 3.007 1,483,320 +0.03(+0.94%)
Nov 03, 2003 2.977 2.977 2.966 2.979 1,017,290 +0.03(+0.86%)
Oct 31, 2003 2.973 2.989 2.939 2.954 1,136,195 -0.01(-0.24%)
Oct 30, 2003 2.958 2.983 2.942 2.961 513,528 +0.02(+0.63%)
Oct 29, 2003 2.948 2.957 2.926 2.942 633,006 -0.01(-0.31%)
Oct 28, 2003 2.907 2.934 2.899 2.951 990,867 +0.05(+1.60%)
Oct 27, 2003 2.817 2.908 2.817 2.905 724,338 +0.08(+2.92%)
Oct 24, 2003 2.879 2.883 2.790 2.823 771,440 -0.06(-2.17%)
Oct 23, 2003 2.850 2.927 2.850 2.885 1,079,327 +0.03(+1.22%)
Oct 22, 2003 2.890 2.911 2.849 2.850 869,091 -0.06(-1.92%)
Oct 21, 2003 2.891 2.918 2.875 2.906 789,822 +0.02(+0.56%)
Oct 20, 2003 2.853 2.932 2.853 2.890 1,822,622 +0.05(+1.72%)
Oct 17, 2003 2.878 2.882 2.819 2.841 2,990,410 -0.02(-0.77%)
Oct 16, 2003 2.976 2.976 2.768 2.863 6,114,085 -0.11(-3.78%)
Oct 15, 2003 3.064 3.064 2.976 2.976 1,433,168 -0.06(-2.03%)
Oct 14, 2003 3.066 3.077 3.011 3.037 1,253,376 -0.04(-1.25%)
Oct 13, 2003 3.052 3.076 3.051 3.076 754,208 +0.07(+2.20%)
Oct 10, 2003 3.099 3.110 2.964 3.009 2,469,415 -0.11(-3.53%)
Oct 09, 2003 3.141 3.148 3.106 3.120 1,252,801 -0.01(-0.30%)
Oct 08, 2003 3.150 3.156 3.120 3.129 884,600 -0.02(-0.70%)
Oct 07, 2003 3.151 3.156 3.131 3.151 1,461,889 +0.00(+0.00%)
Oct 06, 2003 3.144 3.153 3.122 3.151 996,612 +0.00(+0.04%)
Oct 03, 2003 3.128 3.156 3.124 3.150 1,134,471 +0.05(+1.46%)
Oct 02, 2003 3.063 3.110 3.063 3.105 1,107,474 +0.07(+2.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.