Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Trinity Industries (NY: TRN )

30.75 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2003 1.997 2.001 1.967 1.978 1,822,622 -0.02(-1.05%)
Mar 31, 2003 2.003 2.028 1.973 1.999 1,207,997 -0.00(-0.23%)
Mar 28, 2003 2.009 2.017 1.979 2.003 942,042 +0.01(+0.29%)
Mar 27, 2003 2.014 2.019 1.979 1.997 731,231 -0.02(-0.81%)
Mar 26, 2003 2.043 2.051 2.014 2.014 709,978 -0.04(-1.98%)
Mar 25, 2003 2.042 2.083 2.025 2.054 978,230 +0.00(+0.06%)
Mar 24, 2003 2.089 2.091 2.040 2.053 907,577 -0.06(-2.70%)
Mar 21, 2003 2.029 2.116 2.029 2.110 607,157 +0.09(+4.60%)
Mar 20, 2003 1.987 2.031 1.973 2.017 686,427 +0.02(+0.93%)
Mar 19, 2003 2.002 2.015 1.973 1.999 709,403 +0.00(+0.06%)
Mar 18, 2003 1.993 2.002 1.950 1.997 858,177 +0.00(+0.23%)
Mar 17, 2003 1.857 1.993 1.857 1.993 1,490,609 +0.14(+7.31%)
Mar 14, 2003 1.864 1.880 1.835 1.857 603,711 -0.01(-0.37%)
Mar 13, 2003 1.858 1.886 1.828 1.864 950,658 +0.01(+0.38%)
Mar 12, 2003 1.857 1.869 1.845 1.857 653,685 -0.00(-0.06%)
Mar 11, 2003 1.870 1.915 1.858 1.858 792,694 -0.01(-0.44%)
Mar 10, 2003 1.908 1.927 1.866 1.866 997,186 -0.05(-2.78%)
Mar 07, 2003 1.862 1.956 1.862 1.920 809,352 +0.05(+2.61%)
Mar 06, 2003 1.837 1.893 1.835 1.871 955,828 +0.03(+1.70%)
Mar 05, 2003 1.869 1.885 1.820 1.840 1,114,941 -0.02(-1.31%)
Mar 04, 2003 1.915 1.915 1.857 1.864 824,861 -0.05(-2.43%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.