Trinity Industries, Inc. TRN
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$25,61+0,07 (+0,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,39 | -0,59 % | $25,43 | $25,70 | $25,06 | 226,78K |
| 2026-09-30 | $25,54 | -4,38 % | $26,85 | $27,08 | $25,48 | 1,05M |
| 2026-09-29 | $26,71 | -3,22 % | $27,49 | $27,76 | $26,67 | 589,80K |
| 2026-09-28 | $27,60 | -1,11 % | $27,81 | $28,46 | $27,44 | 1,36M |
| 2026-09-25 | $27,91 | +0,25 % | $27,89 | $28,33 | $27,86 | 683,50K |
| 2026-09-24 | $27,84 | -0,75 % | $27,99 | $28,00 | $27,39 | 839,00K |
| 2026-09-23 | $28,05 | +0,83 % | $27,51 | $28,05 | $27,30 | 505,30K |
| 2026-09-22 | $27,82 | -0,25 % | $28,31 | $28,43 | $27,81 | 617,70K |
| 2026-09-21 | $27,89 | -0,39 % | $28,06 | $28,24 | $27,88 | 540,50K |
| 2026-09-18 | $28,00 | -1,41 % | $28,27 | $28,30 | $27,82 | 1,90M |
| 2026-09-17 | $28,40 | +0,25 % | $28,70 | $28,94 | $28,25 | 625,10K |
| 2026-09-16 | $28,33 | +0,57 % | $28,41 | $28,84 | $28,07 | 580,90K |
| 2026-09-15 | $28,17 | +0,32 % | $28,16 | $28,28 | $27,87 | 588,10K |
| 2026-09-14 | $28,08 | -1,47 % | $28,25 | $28,43 | $28,00 | 604,00K |
| 2026-09-11 | $28,50 | +0,49 % | $28,82 | $28,82 | $28,14 | 667,10K |
| 2026-09-10 | $28,36 | +0,75 % | $28,00 | $28,38 | $27,77 | 489,50K |
| 2026-09-09 | $28,15 | +0,50 % | $28,00 | $28,47 | $27,99 | 541,20K |
| 2026-09-08 | $28,01 | -1,09 % | $28,17 | $28,44 | $27,86 | 446,70K |
| 2026-09-04 | $28,32 | +0,75 % | $28,00 | $28,34 | $27,93 | 413,90K |
| 2026-09-03 | $28,11 | +0,39 % | $28,43 | $28,43 | $27,63 | 452,20K |
| 2026-09-02 | $28,00 | +0,50 % | $28,12 | $28,49 | $27,88 | 543,90K |
| 2026-09-01 | $27,86 | -3,33 % | $28,54 | $29,02 | $27,53 | 554,50K |
| 2026-08-31 | $28,82 | -1,54 % | $29,51 | $29,51 | $28,69 | 432,40K |
| 2026-08-28 | $29,27 | -0,71 % | $29,50 | $29,92 | $29,24 | 344,30K |
| 2026-08-27 | $29,48 | -0,10 % | $29,20 | $29,49 | $28,87 | 375,90K |
| 2026-08-26 | $29,51 | -0,27 % | $29,59 | $29,96 | $29,33 | 366,10K |
| 2026-08-25 | $29,59 | -0,34 % | $29,98 | $30,00 | $29,28 | 339,50K |
| 2026-08-24 | $29,69 | -0,34 % | $29,99 | $30,12 | $29,52 | 392,00K |
| 2026-08-21 | $29,79 | +0,17 % | $30,00 | $30,00 | $29,32 | 510,00K |
| 2026-08-20 | $29,74 | +0,41 % | $29,38 | $29,85 | $29,13 | 745,20K |
| 2026-08-19 | $29,62 | -0,17 % | $29,92 | $29,99 | $29,21 | 751,00K |
| 2026-08-18 | $29,67 | -0,67 % | $30,03 | $30,03 | $29,24 | 725,00K |
| 2026-08-17 | $29,87 | +0,95 % | $29,36 | $30,32 | $29,35 | 668,30K |
| 2026-08-14 | $29,59 | +0,96 % | $29,50 | $29,77 | $29,22 | 438,80K |
| 2026-08-13 | $29,31 | +1,49 % | $29,20 | $29,38 | $29,00 | 514,80K |
| 2026-08-12 | $28,88 | +0,49 % | $29,02 | $29,29 | $28,66 | 710,40K |
| 2026-08-11 | $28,74 | -0,35 % | $29,00 | $29,49 | $28,61 | 596,00K |
| 2026-08-10 | $28,84 | -3,55 % | $29,53 | $29,88 | $28,58 | 778,60K |
| 2026-08-07 | $29,90 | -3,45 % | $30,75 | $31,34 | $29,78 | 709,30K |
| 2026-08-06 | $30,97 | -4,59 % | $32,45 | $32,50 | $30,87 | 562,50K |
| 2026-08-05 | $32,46 | +1,31 % | $32,13 | $32,74 | $31,76 | 1,07M |
| 2026-08-04 | $32,04 | +2,23 % | $31,69 | $32,14 | $30,78 | 783,70K |
| 2026-08-03 | $31,34 | +0,32 % | $31,76 | $32,60 | $31,29 | 971,60K |
| 2026-07-31 | $31,24 | -8,97 % | $34,13 | $34,43 | $30,96 | 1,92M |
| 2026-07-30 | $34,32 | -6,49 % | $35,60 | $37,23 | $34,18 | 1,29M |
| 2026-07-29 | $36,70 | -3,60 % | $37,80 | $37,87 | $35,73 | 1,24M |
| 2026-07-28 | $38,07 | +2,61 % | $37,43 | $38,31 | $37,24 | 804,30K |
| 2026-07-27 | $37,10 | -0,83 % | $37,50 | $37,62 | $36,48 | 578,80K |
| 2026-07-24 | $37,41 | +1,74 % | $37,26 | $37,43 | $36,73 | 466,80K |
| 2026-07-23 | $36,77 | +1,97 % | $36,10 | $37,13 | $36,02 | 661,70K |
| 2026-07-22 | $36,06 | -2,33 % | $36,18 | $36,34 | $34,66 | 758,20K |
| 2026-07-21 | $36,92 | +1,29 % | $36,89 | $37,40 | $36,36 | 478,30K |
| 2026-07-20 | $36,45 | -0,05 % | $36,75 | $36,88 | $36,26 | 465,10K |
| 2026-07-17 | $36,47 | -1,78 % | $36,74 | $37,88 | $36,24 | 666,50K |
| 2026-07-16 | $37,13 | +2,97 % | $36,05 | $37,75 | $35,92 | 672,50K |
| 2026-07-15 | $36,06 | -0,47 % | $35,87 | $36,23 | $35,61 | 542,20K |
| 2026-07-14 | $36,23 | -0,77 % | $36,65 | $36,73 | $35,99 | 806,10K |
| 2026-07-13 | $36,51 | +2,30 % | $35,36 | $36,73 | $35,36 | 808,20K |
| 2026-07-10 | $35,69 | +2,47 % | $34,86 | $35,82 | $34,81 | 417,80K |
| 2026-07-09 | $34,83 | +1,99 % | $34,72 | $35,09 | $34,38 | 463,80K |
| 2026-07-08 | $34,15 | +0,65 % | $33,58 | $34,31 | $33,58 | 959,10K |
| 2026-07-07 | $33,93 | -4,58 % | $35,34 | $35,43 | $33,44 | 696,30K |
| 2026-07-06 | $35,56 | +4,22 % | $34,26 | $35,93 | $34,26 | 844,70K |
| 2026-07-02 | $34,12 | +0,71 % | $33,85 | $34,13 | $32,74 | 1,10M |
| 2026-07-01 | $33,88 | -2,02 % | $34,80 | $35,21 | $33,87 | 863,80K |
| 2026-06-30 | $34,58 | -0,86 % | $34,87 | $35,07 | $34,16 | 542,50K |
| 2026-06-29 | $34,88 | -3,41 % | $35,76 | $36,11 | $34,82 | 785,90K |
| 2026-06-26 | $36,11 | -0,74 % | $36,22 | $36,34 | $35,47 | 2,06M |
| 2026-06-25 | $36,38 | +3,00 % | $35,61 | $36,58 | $35,61 | 559,90K |
| 2026-06-24 | $35,32 | +0,71 % | $35,28 | $35,85 | $35,00 | 532,80K |
| 2026-06-23 | $35,07 | -0,17 % | $34,78 | $35,21 | $34,40 | 1,06M |
| 2026-06-22 | $35,13 | +1,91 % | $34,42 | $35,23 | $34,39 | 485,70K |
| 2026-06-18 | $34,47 | +0,55 % | $34,62 | $35,55 | $34,37 | 1,24M |
| 2026-06-17 | $34,28 | -2,64 % | $35,03 | $35,35 | $34,19 | 591,90K |
| 2026-06-16 | $35,21 | +1,18 % | $35,04 | $35,70 | $34,89 | 609,80K |
| 2026-06-15 | $34,80 | +0,12 % | $35,45 | $35,54 | $34,73 | 657,90K |
| 2026-06-12 | $34,76 | +1,55 % | $34,69 | $35,76 | $34,66 | 582,70K |
| 2026-06-11 | $34,23 | +1,45 % | $33,93 | $34,23 | $32,92 | 585,50K |
| 2026-06-10 | $33,74 | -1,20 % | $34,36 | $34,50 | $33,62 | 571,60K |
| 2026-06-09 | $34,15 | +1,73 % | $33,92 | $34,68 | $33,78 | 715,30K |
| 2026-06-08 | $33,57 | +2,47 % | $33,01 | $33,67 | $32,91 | 1,22M |
| 2026-06-05 | $32,76 | +0,58 % | $32,88 | $33,37 | $32,50 | 697,00K |
| 2026-06-04 | $32,57 | +1,46 % | $32,50 | $32,75 | $32,07 | 738,10K |
| 2026-06-03 | $32,10 | +0,69 % | $31,74 | $32,30 | $31,21 | 773,50K |
| 2026-06-02 | $31,88 | -0,13 % | $31,82 | $32,44 | $31,82 | 831,00K |
| 2026-06-01 | $31,92 | -1,60 % | $31,99 | $32,25 | $31,69 | 767,40K |
| 2026-05-29 | $32,44 | +0,90 % | $32,13 | $32,64 | $31,86 | 903,00K |
| 2026-05-28 | $32,15 | +0,03 % | $32,47 | $32,50 | $31,64 | 938,10K |
| 2026-05-27 | $32,14 | -0,34 % | $32,66 | $33,01 | $31,98 | 1,17M |
| 2026-05-26 | $32,25 | -1,44 % | $33,14 | $33,73 | $31,52 | 1,58M |