Trinity Industries Inc. Common Stockのデータ

Trinity Industries Inc. Common Stockの基本情報

名前 Trinity Industries Inc. Common Stock
ティッカー TRN
国 United States
上場年 nan
セクター Capital Goods

Trinity Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.11 32.44 32.48 32.96 517100.0 32.96
2021-02-12 32.22 31.09 31.11 32.19 473300.0 32.19
2021-02-11 31.99 30.88 31.66 31.13 605300.0 31.13
2021-02-10 31.96 31.01 31.5 31.42 430300.0 31.42
2021-02-09 31.85 31.26 31.75 31.34 499800.0 31.34
2021-02-08 32.39 31.0 31.25 31.75 860400.0 31.75
2021-02-05 31.09 29.82 30.54 31.04 1796800.0 31.04
2021-02-04 30.84 29.16 29.16 30.46 1494000.0 30.46
2021-02-03 29.19 28.75 29.0 29.1 688800.0 29.1
2021-02-02 29.1 27.99 28.49 28.97 618300.0 28.97
2021-02-01 28.75 27.81 28.19 28.27 925700.0 28.27
2021-01-29 28.91 27.5 27.68 27.81 2790200.0 27.81
2021-01-28 29.69 27.56 29.58 27.74 1842000.0 27.74
2021-01-27 30.95 28.3 28.43 29.57 1947300.0 29.57
2021-01-26 29.18 28.31 28.89 28.84 610700.0 28.84
2021-01-25 28.99 27.71 27.92 28.58 626300.0 28.58
2021-01-22 28.15 27.58 27.7 28.06 814100.0 28.06
2021-01-21 28.68 27.99 28.51 28.05 421800.0 28.05
2021-01-20 28.66 28.29 28.5 28.49 562600.0 28.49
2021-01-19 28.55 27.62 27.84 28.36 740700.0 28.36
2021-01-15 27.86 27.38 27.75 27.6 549900.0 27.6
2021-01-14 28.25 27.67 27.84 28.09 471800.0 28.09
2021-01-13 28.62 27.9 28.37 27.94 398600.0 27.73
2021-01-12 28.74 27.99 28.1 28.45 396300.0 28.24
2021-01-11 28.34 27.81 27.81 27.91 421500.0 27.7
2021-01-08 28.26 27.83 28.26 28.11 630200.0 27.9
2021-01-07 28.66 27.94 28.5 27.97 1060000.0 27.76
2021-01-06 28.37 26.8 26.98 28.29 1395600.0 28.08
2021-01-05 27.04 26.38 26.5 26.72 854000.0 26.52
2021-01-04 26.8 26.03 26.57 26.23 717600.0 26.03
2020-12-31 26.61 26.2 26.52 26.39 558800.0 26.19
2020-12-30 26.74 26.27 26.27 26.48 576100.0 26.28
2020-12-29 26.79 26.02 26.77 26.08 663100.0 25.88
2020-12-28 26.86 26.51 26.63 26.62 517800.0 26.42
2020-12-24 26.75 26.02 26.35 26.55 379300.0 26.35
2020-12-23 26.87 26.17 26.65 26.35 823500.0 26.15
2020-12-22 26.69 26.27 26.41 26.5 779700.0 26.3
2020-12-21 26.28 25.34 25.52 26.2 791700.0 26.0
2020-12-18 26.27 25.71 25.77 26.26 2093200.0 26.06
2020-12-17 25.69 24.92 25.4 25.69 1012300.0 25.5
2020-12-16 26.21 25.3 25.97 25.42 711900.0 25.23
2020-12-15 25.95 25.05 25.37 25.94 798300.0 25.75
2020-12-14 26.67 25.08 26.39 25.12 1372600.0 24.93
2020-12-11 25.93 25.01 25.01 25.85 1037200.0 25.66
2020-12-10 25.27 24.84 24.94 25.15 740200.0 24.96
2020-12-09 25.18 24.46 24.47 25.06 1275700.0 24.87
2020-12-08 24.39 23.88 23.88 24.38 704900.0 24.2
2020-12-07 24.07 23.61 23.75 24.01 1023900.0 23.83
2020-12-04 23.78 22.84 23.0 23.76 584800.0 23.58
2020-12-03 23.03 22.6 22.83 22.7 416800.0 22.53
2020-12-02 22.89 22.24 22.35 22.73 622600.0 22.56
2020-12-01 23.28 22.54 23.24 22.63 614800.0 22.46
2020-11-30 23.7 22.85 23.69 22.85 627800.0 22.68
2020-11-27 23.91 23.55 23.82 23.79 345900.0 23.61
2020-11-25 24.12 23.57 23.85 23.72 877500.0 23.54
2020-11-24 24.13 22.88 22.92 24.1 1367400.0 23.92
2020-11-23 22.58 21.66 21.73 22.5 1036600.0 22.33
2020-11-20 22.72 21.39 22.4 21.52 977900.0 21.36
2020-11-19 22.74 22.03 22.74 22.55 1329600.0 22.38
2020-11-18 23.52 22.82 23.13 22.83 786300.0 22.66
2020-11-17 23.23 22.54 23.02 22.95 658900.0 22.78
2020-11-16 24.21 23.06 23.38 23.42 1123100.0 23.24
2020-11-13 22.92 22.37 22.37 22.91 620200.0 22.74
2020-11-12 22.42 21.85 22.23 22.11 511300.0 21.94
2020-11-11 22.65 22.23 22.65 22.47 603000.0 22.3
2020-11-10 22.87 22.2 22.26 22.49 1115900.0 22.32
2020-11-09 22.13 20.98 21.25 22.03 1448700.0 21.86
2020-11-06 20.1 19.65 19.81 19.84 561000.0 19.69
2020-11-05 20.13 19.38 19.38 19.81 671100.0 19.66
2020-11-04 20.12 19.18 20.0 19.27 611800.0 19.13
2020-11-03 20.52 19.98 20.29 20.12 843800.0 19.97
2020-11-02 19.9 19.1 19.12 19.87 934600.0 19.72
2020-10-30 19.08 18.59 18.78 18.84 1230700.0 18.7
2020-10-29 18.81 18.29 18.48 18.78 1002400.0 18.64
2020-10-28 19.39 18.49 18.95 18.53 1001000.0 18.39
2020-10-27 19.89 19.36 19.79 19.49 868400.0 19.34
2020-10-26 20.82 19.69 20.76 19.79 1344100.0 19.64
2020-10-23 21.48 20.15 20.15 21.12 1558300.0 20.96
2020-10-22 22.18 19.35 21.63 20.13 1624600.0 19.98
2020-10-21 21.75 21.12 21.25 21.18 1423700.0 21.02
2020-10-20 21.98 21.32 21.56 21.34 1015000.0 21.18
2020-10-19 21.58 21.19 21.37 21.29 869900.0 21.13
2020-10-16 21.74 20.7 20.7 21.37 1485500.0 21.21
2020-10-15 20.82 20.21 20.24 20.72 739600.0 20.56
2020-10-14 20.66 20.26 20.34 20.53 591700.0 20.38
2020-10-13 20.71 20.32 20.6 20.52 672600.0 20.18
2020-10-12 20.83 20.45 20.45 20.66 533800.0 20.31
2020-10-09 21.0 20.39 20.93 20.41 712500.0 20.07
2020-10-08 20.7 20.22 20.58 20.68 448500.0 20.33
2020-10-07 20.66 20.2 20.2 20.44 634500.0 20.1
2020-10-06 20.66 19.91 20.55 20.04 969900.0 19.71
2020-10-05 20.36 19.56 19.7 20.29 1166800.0 19.95
2020-10-02 19.67 19.1 19.15 19.36 1275600.0 19.04
2020-10-01 19.72 19.23 19.5 19.47 822300.0 19.14
2020-09-30 19.9 19.42 19.7 19.5 1270100.0 19.17
2020-09-29 19.94 19.51 19.85 19.51 790000.0 19.18
2020-09-28 20.04 19.65 19.65 19.76 1290900.0 19.43
2020-09-25 19.63 19.15 19.15 19.43 922500.0 19.11
2020-09-24 19.81 19.17 19.26 19.39 822000.0 19.07
2020-09-23 19.86 19.33 19.48 19.34 891000.0 19.02
2020-09-22 19.94 19.15 19.26 19.54 1233000.0 19.21
2020-09-21 19.66 18.84 19.6 19.03 950700.0 18.71
2020-09-18 21.29 20.05 20.62 20.14 2465100.0 19.8
2020-09-17 21.02 19.94 19.98 20.61 1615000.0 20.27
2020-09-16 20.77 19.81 19.96 20.21 1653800.0 19.87
2020-09-15 19.98 19.58 19.72 19.6 643400.0 19.27
2020-09-14 19.69 19.27 19.55 19.69 978400.0 19.36
2020-09-11 19.64 19.27 19.35 19.46 926000.0 19.13
2020-09-10 20.41 19.33 20.35 19.35 847000.0 19.03
2020-09-09 20.66 20.03 20.47 20.32 643700.0 19.98
2020-09-08 20.84 20.3 20.8 20.4 849500.0 20.06
2020-09-04 21.18 20.52 20.94 20.94 687200.0 20.59
2020-09-03 21.26 20.48 20.84 20.57 598500.0 20.23
2020-09-02 20.94 20.64 20.9 20.81 652300.0 20.46
2020-09-01 20.95 20.23 20.39 20.88 411100.0 20.53
2020-08-31 20.84 20.41 20.76 20.47 539600.0 20.13
2020-08-28 21.04 20.54 20.98 20.86 553200.0 20.51
2020-08-27 21.1 20.73 20.83 20.87 715500.0 20.52
2020-08-26 20.82 20.37 20.58 20.68 783400.0 20.33
2020-08-25 21.53 20.65 21.0 20.72 776800.0 20.37
2020-08-24 20.78 20.14 20.37 20.78 659900.0 20.43
2020-08-21 20.5 20.1 20.29 20.23 538700.0 19.89
2020-08-20 20.63 20.32 20.36 20.4 502200.0 20.06
2020-08-19 20.9 20.4 20.4 20.64 407800.0 20.3
2020-08-18 20.79 20.35 20.68 20.4 492000.0 20.06
2020-08-17 21.25 20.67 21.24 20.82 425600.0 20.47
2020-08-14 21.18 20.66 20.69 21.06 428200.0 20.71
2020-08-13 21.09 20.71 20.74 20.92 424900.0 20.57
2020-08-12 21.3 20.66 21.3 20.97 527300.0 20.62
2020-08-11 21.52 21.05 21.22 21.08 672800.0 20.73
2020-08-10 21.11 20.15 20.15 20.9 805300.0 20.55
2020-08-07 20.04 19.42 19.62 20.01 658700.0 19.68
2020-08-06 19.93 19.59 19.71 19.63 708700.0 19.3
2020-08-05 19.84 19.41 19.61 19.78 1023700.0 19.45
2020-08-04 19.74 19.27 19.47 19.36 929400.0 19.04
2020-08-03 19.95 19.47 19.6 19.6 1044700.0 19.27
2020-07-31 19.7 19.01 19.56 19.53 984900.0 19.2
2020-07-30 20.29 19.52 20.06 19.68 963700.0 19.35
2020-07-29 20.66 19.76 19.77 20.49 1607200.0 20.15
2020-07-28 20.13 19.28 19.28 19.75 1399000.0 19.42
2020-07-27 19.61 19.01 19.34 19.46 1306700.0 19.13
2020-07-24 20.17 19.27 19.63 19.34 1433600.0 19.02
2020-07-23 20.0 19.01 19.42 19.64 3000000.0 19.31
2020-07-22 21.4 21.01 21.14 21.33 780000.0 20.97
2020-07-21 21.74 21.14 21.4 21.27 915600.0 20.91
2020-07-20 21.54 21.05 21.37 21.14 460400.0 20.79
2020-07-17 22.12 21.48 21.9 21.48 597800.0 21.12
2020-07-16 22.03 21.6 21.73 21.94 695900.0 21.57
2020-07-15 22.07 21.62 21.79 21.86 963900.0 21.49
2020-07-14 21.25 20.2 20.62 21.22 829100.0 20.87
2020-07-13 20.99 20.15 20.61 20.76 913200.0 20.23
2020-07-10 20.53 19.99 20.25 20.42 1347700.0 19.9
2020-07-09 20.59 19.68 20.48 19.73 621300.0 19.22
2020-07-08 20.83 20.28 20.51 20.51 838000.0 19.98
2020-07-07 21.38 20.5 21.25 20.57 817400.0 20.04
2020-07-06 21.55 21.03 21.36 21.53 782800.0 20.98
2020-07-02 21.37 20.7 20.89 20.89 753800.0 20.35
2020-07-01 21.58 20.63 21.51 20.67 771700.0 20.14
2020-06-30 21.44 20.69 20.9 21.29 719200.0 20.74
2020-06-29 21.35 20.83 20.96 21.05 1083500.0 20.51
2020-06-26 21.4 20.44 21.11 20.66 1519500.0 20.13
2020-06-25 21.31 20.41 20.52 21.28 684700.0 20.73
2020-06-24 21.8 20.7 21.67 20.72 1260000.0 20.19
2020-06-23 22.64 21.97 22.57 22.01 1050100.0 21.44
2020-06-22 22.29 21.55 21.79 22.17 604200.0 21.6
2020-06-19 22.67 21.85 22.52 21.88 1761100.0 21.32
2020-06-18 22.74 22.06 22.16 22.31 858000.0 21.74
2020-06-17 22.72 22.18 22.67 22.43 992100.0 21.85
2020-06-16 23.47 22.58 23.15 22.67 1313600.0 22.09
2020-06-15 22.39 20.88 21.14 22.19 943300.0 21.62
2020-06-12 22.0 21.12 21.95 21.93 1029800.0 21.37
2020-06-11 21.68 20.96 21.52 21.1 1216500.0 20.56
2020-06-10 23.34 22.32 22.88 22.56 1149900.0 21.98
2020-06-09 23.66 22.98 23.5 23.08 1403800.0 22.49
2020-06-08 23.95 22.81 22.81 23.93 1377700.0 23.31
2020-06-05 23.84 22.5 23.0 22.57 1113000.0 21.99
2020-06-04 22.49 21.29 21.47 22.43 1475000.0 21.85
2020-06-03 21.85 21.0 21.15 21.73 879100.0 21.17
2020-06-02 20.91 20.14 20.3 20.84 991400.0 20.3
2020-06-01 20.31 19.8 20.17 19.99 855500.0 19.48
2020-05-29 20.12 19.75 20.05 19.97 1258000.0 19.46
2020-05-28 21.45 20.28 21.25 20.35 879800.0 19.83
2020-05-27 21.31 20.52 21.02 21.23 1314400.0 20.68
2020-05-26 20.87 20.35 20.78 20.6 1388400.0 20.07
2020-05-22 20.15 19.65 19.99 19.88 722200.0 19.37
2020-05-21 20.2 19.75 19.78 20.01 734400.0 19.5
2020-05-20 20.03 19.69 19.87 19.85 943300.0 19.34
2020-05-19 20.19 19.44 19.45 19.44 1262000.0 18.94
2020-05-18 19.84 19.06 19.06 19.63 1317500.0 19.13
2020-05-15 18.62 17.56 17.65 18.19 1176200.0 17.72
2020-05-14 17.95 17.13 17.69 17.92 2025700.0 17.46
2020-05-13 18.76 17.91 18.76 18.16 1827300.0 17.69
2020-05-12 19.54 18.81 19.28 18.89 1972500.0 18.4
2020-05-11 19.33 18.5 18.78 19.21 755200.0 18.72
2020-05-08 19.02 18.15 18.3 19.0 737800.0 18.51
2020-05-07 18.81 17.8 18.58 17.96 1267400.0 17.5
2020-05-06 18.81 18.06 18.65 18.36 1796200.0 17.89
2020-05-05 19.57 18.43 19.57 18.46 2418700.0 17.99
2020-05-04 18.52 17.59 18.4 18.18 2864300.0 17.71
2020-05-01 18.97 18.13 18.89 18.72 3933900.0 18.24
2020-04-30 19.66 17.05 17.55 19.29 3162700.0 18.79
2020-04-29 18.46 17.89 18.0 18.05 1174300.0 17.59
2020-04-28 17.75 17.1 17.47 17.47 969600.0 17.02
2020-04-27 17.42 16.68 16.75 17.24 687400.0 16.8
2020-04-24 16.64 16.12 16.5 16.55 547100.0 16.12
2020-04-23 16.44 15.55 15.84 16.24 694800.0 15.82
2020-04-22 16.42 15.55 16.3 15.7 541500.0 15.3
2020-04-21 16.0 15.32 15.32 15.84 835100.0 15.43
2020-04-20 15.99 15.58 15.76 15.74 892600.0 15.34
2020-04-17 16.65 15.75 16.26 16.17 1068600.0 15.75
2020-04-16 15.88 15.35 15.74 15.75 845800.0 15.35
2020-04-15 16.43 15.6 16.3 15.81 1197700.0 15.4
2020-04-14 17.92 16.9 17.48 17.13 2702400.0 16.69
2020-04-13 17.26 16.52 17.16 17.2 1596300.0 16.57
2020-04-09 18.66 17.06 18.04 17.39 1227200.0 16.76
2020-04-08 17.8 16.69 17.0 17.58 813700.0 16.94
2020-04-07 17.25 16.44 16.64 16.69 1264700.0 16.08
2020-04-06 16.16 15.26 15.6 15.89 990300.0 15.31
2020-04-03 16.19 14.53 16.08 14.75 1686200.0 14.21
2020-04-02 16.27 14.93 15.1 16.13 1816300.0 15.54
2020-04-01 15.53 14.78 15.2 15.18 958700.0 14.63
2020-03-31 16.43 15.59 15.81 16.07 2013100.0 15.48
2020-03-30 16.25 15.2 15.85 15.94 1684600.0 15.36
2020-03-27 16.86 15.92 16.67 15.95 2202700.0 15.37
2020-03-26 18.63 16.97 17.54 17.4 2122900.0 16.77
2020-03-25 18.13 15.67 16.08 17.32 2048800.0 16.69
2020-03-24 16.71 15.75 16.0 16.18 1208200.0 15.59
2020-03-23 16.31 15.06 15.96 15.28 1429700.0 14.72
2020-03-20 17.65 15.91 17.23 16.18 1578600.0 15.59
2020-03-19 17.58 15.63 15.79 17.07 1502900.0 16.45
2020-03-18 17.33 15.24 16.16 16.1 1906000.0 15.51
2020-03-17 17.61 15.84 16.62 17.5 2834400.0 16.86
2020-03-16 16.6 15.7 16.27 16.42 2071600.0 15.82
2020-03-13 17.99 16.17 17.07 17.9 2097900.0 17.25
2020-03-12 16.96 15.22 15.98 16.1 2012000.0 15.51
2020-03-11 17.21 16.43 16.85 17.11 2003100.0 16.49
2020-03-10 17.9 15.82 17.9 17.32 2142000.0 16.69
2020-03-09 18.54 16.94 18.45 17.17 2196200.0 16.54
2020-03-06 21.02 19.95 20.3 20.25 1647600.0 19.51
2020-03-05 21.53 20.9 21.01 21.21 1879700.0 20.44
2020-03-04 21.76 20.68 21.1 21.7 1167700.0 20.91
2020-03-03 21.59 20.29 20.99 20.78 2797100.0 20.02
2020-03-02 21.03 19.9 20.43 21.0 1889100.0 20.23
2020-02-28 20.98 19.71 19.76 20.35 2533400.0 19.61
2020-02-27 21.29 19.64 20.52 20.47 1713600.0 19.72
2020-02-26 21.31 20.8 21.21 21.06 2277800.0 20.29
2020-02-25 22.18 20.85 22.1 20.9 1547300.0 20.14
2020-02-24 22.08 21.56 21.79 21.83 1619600.0 21.03
2020-02-21 23.52 22.72 23.3 22.85 1410200.0 22.02
2020-02-20 24.64 22.74 23.45 23.3 2770900.0 22.45
2020-02-19 22.35 21.87 22.07 22.07 1560800.0 21.27
2020-02-18 22.05 21.4 21.49 22.04 767200.0 21.24