TRN - Trinity Industries, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 201922,9323,2522,5822,7622,76950.697
12 dic. 201922,6423,1422,5423,0023,001.282.000
11 dic. 201921,6022,6721,5422,6522,652.086.300
10 dic. 201921,2921,4921,2021,4021,401.161.900
09 dic. 201921,2321,5221,2021,3021,30780.200
06 dic. 201921,0021,4121,0021,2621,26796.000
05 dic. 201920,6520,7620,4720,5620,56569.000
04 dic. 201920,5920,9020,5320,5420,54762.300
03 dic. 201920,4520,5120,1920,4820,48669.100
02 dic. 201921,1221,4220,7820,8020,80791.400
29 nov. 201921,2621,3820,9821,0421,04476.700
27 nov. 201921,2821,4621,1821,4121,41645.500
26 nov. 201921,4321,6921,2021,2621,26921.200
25 nov. 201921,3721,6321,2921,5021,501.049.300
22 nov. 201921,0021,3420,9721,2921,29618.500
21 nov. 201920,9121,1720,8220,8820,88810.400
20 nov. 201921,0221,1520,7720,8720,87882.900
19 nov. 201921,1621,2420,9421,0821,08548.700
18 nov. 201921,1521,1520,8121,0121,01679.900
15 nov. 201921,2421,4421,0121,1921,19629.900
14 nov. 201921,2621,4020,9321,0521,05738.700
13 nov. 201921,3321,4821,1621,2221,22953.500
12 nov. 201921,6221,7621,4221,5721,571.414.200
11 nov. 201921,0121,7020,9421,6621,661.693.900
08 nov. 201921,3321,5021,0421,2521,251.191.700
07 nov. 201921,8422,1721,5321,5921,591.317.100
06 nov. 201921,6821,7921,3421,5721,57864.500
05 nov. 201921,8722,2721,6421,7621,761.703.600
04 nov. 201921,2822,0721,2521,7921,792.747.200
01 nov. 201919,9520,7719,9020,7520,752.268.800
31 oct. 201919,9519,9519,4819,7819,782.513.500
30 oct. 201919,7119,9619,4719,9519,952.407.700
29 oct. 201919,5220,0019,4819,7519,751.577.500
28 oct. 201919,2619,7119,2519,6619,661.556.900
25 oct. 201918,6019,5018,6019,2019,202.164.600
24 oct. 201918,6119,2317,5318,7118,713.252.100
23 oct. 201918,5118,6918,1518,5018,501.348.100
22 oct. 201918,3518,5217,9418,5118,511.458.900
21 oct. 201918,2218,6218,2218,3818,381.162.800
18 oct. 201918,1218,3117,9518,0518,05903.200
17 oct. 201918,2618,5318,0418,3018,30999.700
16 oct. 201917,8318,2717,7318,0618,061.106.400
15 oct. 201917,1117,8916,9617,8017,801.082.000
14 oct. 201917,0617,2816,9117,1517,151.441.900
11 oct. 201916,9917,5016,9917,2217,221.799.200
11 oct. 20190.17 Dividendo
10 oct. 201916,3417,0416,2716,9716,801.589.200
09 oct. 201916,2216,2916,0516,2116,051.044.000
08 oct. 201916,2216,3016,0316,0915,931.361.900
07 oct. 201916,7316,8716,3316,4616,301.850.600
04 oct. 201917,4317,4716,5516,8716,702.088.300
03 oct. 201917,7817,8017,1617,4417,271.549.300
02 oct. 201918,1118,3017,4917,8417,661.602.500
01 oct. 201919,8420,0518,2318,3418,161.045.400
30 sept. 201919,8620,0019,6619,6819,481.109.000
27 sept. 201919,8220,1719,7219,7819,58920.500
26 sept. 201919,6319,8719,4819,7119,511.238.500
25 sept. 201918,9919,8718,9919,6719,471.091.900
24 sept. 201919,7919,8818,9719,0718,881.293.000
23 sept. 201919,2819,9719,2519,8019,601.083.600
20 sept. 201919,8319,9719,4119,4519,266.254.700
19 sept. 201919,7820,0319,5719,7919,591.036.500
18 sept. 201919,8619,9519,5719,7719,571.031.700
17 sept. 201920,3020,3619,7020,0019,801.012.400
16 sept. 201920,0520,5419,9820,2920,091.276.600
13 sept. 201920,1320,4519,8320,0119,811.097.700
12 sept. 201920,1920,2219,5719,9819,781.281.300
11 sept. 201919,8220,2719,3220,2420,041.542.300
10 sept. 201918,9419,7018,9019,6719,472.184.700
09 sept. 201918,3319,0618,3319,0318,842.690.200
06 sept. 201917,9318,5217,9318,1918,011.443.500
05 sept. 201917,4317,9317,2317,7417,561.109.200
04 sept. 201916,9417,1816,8117,0916,92792.400
03 sept. 201917,2517,3616,4416,6316,461.027.200
30 ago. 201917,4817,5517,2417,4717,29878.700
29 ago. 201916,8517,3116,8317,2717,10965.100
28 ago. 201916,2516,6816,1016,5916,42646.700
27 ago. 201916,5416,6316,2516,3116,15792.900
26 ago. 201916,5016,5616,3016,4216,26975.100
23 ago. 201916,9416,9416,1416,2816,121.241.800
22 ago. 201917,0517,3016,9117,1116,94799.200
21 ago. 201917,1417,1916,9517,0116,84787.500
20 ago. 201917,1917,2416,8216,9216,75598.000
19 ago. 201917,2417,3217,0517,2117,04900.900
16 ago. 201916,6117,0116,5016,9616,791.000.900
15 ago. 201917,1417,1416,2816,5116,341.837.300
14 ago. 201917,8117,8917,0317,1116,941.204.100
13 ago. 201918,2218,8018,0218,2018,02911.200
12 ago. 201918,8018,8918,2118,2218,041.090.800
09 ago. 201919,6319,6718,9318,9418,751.015.200
08 ago. 201919,3819,7819,3819,7319,531.355.400
07 ago. 201918,9319,4218,8419,3319,141.115.900
06 ago. 201919,0619,2918,8519,2819,091.308.400
05 ago. 201919,0819,2818,7218,9018,712.202.700
02 ago. 201919,4619,6719,2519,5019,301.746.800
01 ago. 201919,8920,2119,4519,5519,352.373.200
31 jul. 201919,5220,0519,5219,6019,401.942.800
30 jul. 201918,6319,6118,6319,5819,381.816.600
29 jul. 201918,4818,9918,3418,9618,772.132.600
26 jul. 201918,3218,6918,2018,5618,372.453.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines