Italia markets close in 7 hours 49 minutes

Trinity Industries, Inc. (TRN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,18+0,42 (+1,57%)
Alla chiusura: 04:00PM EDT
23,73 -3,45 (-12,69%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202426,5927,2026,3927,1827,18621.700
23 apr 202426,3926,7626,2926,7626,761.977.800
22 apr 202426,6026,7926,3126,4326,43493.500
19 apr 202426,2226,7526,2226,5426,54448.500
18 apr 202426,0826,5125,9426,2526,25533.100
17 apr 202426,3426,3425,8925,8925,89354.200
16 apr 202426,3426,3525,9826,1326,13379.900
15 apr 202427,0927,2826,5026,5726,57304.400
12 apr 202427,2527,4026,7326,8626,86376.300
12 apr 20240.28 Dividendo
11 apr 202427,4227,7127,1927,7027,42340.400
10 apr 202427,2627,4826,8127,3427,06384.400
09 apr 202428,0028,2027,4927,9327,65277.300
08 apr 202428,0528,2027,8027,8527,57450.500
05 apr 202427,6228,1927,4227,9327,65455.100
04 apr 202427,8528,0027,1327,2026,93371.000
03 apr 202426,9027,6726,9027,5727,29393.500
02 apr 202427,1127,1126,5427,0426,77569.400
01 apr 202427,8628,0027,1627,2126,93366.000
28 mar 202428,1228,2227,7227,8527,57640.800
27 mar 202427,7228,0827,4628,0427,76527.900
26 mar 202427,2427,6827,0627,4427,16399.700
25 mar 202426,5127,1726,5127,1326,86426.800
22 mar 202426,7926,8326,2026,3926,12384.700
21 mar 202426,4127,3726,4126,7326,46480.100
20 mar 202425,9426,5625,6526,3526,08399.500
19 mar 202425,7726,1825,7626,0525,79559.700
18 mar 202425,8526,1425,6825,8225,56581.400
15 mar 202425,2626,2025,2625,9825,721.781.200
14 mar 202425,7425,8725,1725,4725,21556.500
13 mar 202425,7426,2725,7426,0025,74502.500
12 mar 202426,0326,1625,6225,8025,54379.400
11 mar 202426,2426,5325,5626,0325,77508.000
08 mar 202426,0026,6326,0026,2525,98521.300
07 mar 202425,6525,8825,6125,8825,62358.600
06 mar 202425,3125,7625,0925,5025,24481.700
05 mar 202424,5425,4424,4925,1124,86465.000
04 mar 202425,0225,1824,6524,6724,42505.600
01 mar 202425,2925,2924,8925,0424,79347.800
29 feb 202424,7525,4624,6925,3825,12628.600
28 feb 202424,2924,9124,2924,4024,15464.100
27 feb 202424,4524,6724,2124,5824,33429.800
26 feb 202424,4124,5024,1124,2524,00629.700
23 feb 202425,1725,1723,6724,5924,34676.700
22 feb 202425,9326,2124,5325,4325,17739.600
21 feb 202426,3326,6126,0926,5326,26484.600
20 feb 202426,1126,4926,0226,3126,04522.100
16 feb 202426,8927,2126,5126,5426,27427.400
15 feb 202426,6727,3426,6727,3127,03485.000
14 feb 202426,1526,6025,9426,4626,19415.100
13 feb 202425,9225,9825,3825,7625,50605.100
12 feb 202426,3127,0426,1926,7426,47559.400
09 feb 202426,0426,3425,6026,3226,05319.300
08 feb 202425,5126,0425,4326,0025,74357.900
07 feb 202425,9925,9925,3625,5325,27435.500
06 feb 202425,2526,0025,2525,8725,61410.100
05 feb 202425,1825,5124,9425,3125,05325.300
02 feb 202425,0125,7724,8225,5725,31436.100
01 feb 202425,2225,4324,8525,4025,14422.400
31 gen 202426,0726,2625,1025,1424,89799.900
30 gen 202425,6726,0325,6226,0125,75424.400
29 gen 202425,8725,9425,4425,9225,66343.900
26 gen 202426,0526,1525,7325,8725,61304.700
25 gen 202425,8226,1225,5725,8625,60355.400
24 gen 202426,0626,0625,2825,4725,21362.100
23 gen 202425,9026,1825,5025,5725,31454.500
22 gen 202424,9625,7224,8725,5025,24500.300
19 gen 202423,9424,7023,6424,6924,44480.300
18 gen 202423,8923,9823,4023,8423,60346.100
17 gen 202423,9324,1923,7923,8423,60364.800
16 gen 202424,4924,6524,3124,4224,17295.700
12 gen 202425,2425,2424,6924,8424,59231.400
11 gen 202424,9725,0024,5124,9324,68483.300
11 gen 20240.28 Dividendo
10 gen 202425,3325,4825,1125,3724,84525.100
09 gen 202426,1026,1025,5125,5224,98497.800
08 gen 202426,0726,5425,8926,5225,96380.200
05 gen 202426,0626,8326,0126,2325,68480.200
04 gen 202426,0926,4725,9225,9525,40581.000
03 gen 202426,3026,4725,8026,1125,56461.900
02 gen 202426,4426,7626,3226,5926,03512.500
29 dic 202326,7526,9026,2926,5926,03329.000
28 dic 202326,2526,7726,2026,7726,21365.600
27 dic 202326,4926,6326,3126,4525,89401.700
26 dic 202326,5126,7326,3626,5125,95522.200
22 dic 202326,5826,8426,1726,3525,80446.400
21 dic 202326,2626,4525,9126,3625,81537.200
20 dic 202327,3427,4625,8425,8625,321.240.200
19 dic 202327,5427,7427,2027,3726,791.059.700
18 dic 202328,4628,4627,1227,1926,62654.300
15 dic 202328,6528,8628,1128,3327,73972.900
14 dic 202328,0028,7527,9828,6128,01444.900
13 dic 202326,6127,6126,3027,4726,89638.700
12 dic 202326,5026,7826,2826,6426,08329.400
11 dic 202326,5926,6826,3426,5626,00344.400
08 dic 202326,3526,8426,3526,5626,00284.400
07 dic 202325,7526,3425,7126,3425,79386.600
06 dic 202325,8426,1625,5725,5825,04324.800
05 dic 202326,0626,0625,3625,5425,00397.100
04 dic 202325,5026,2225,5026,1625,61407.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...