Mercados españoles abiertos en 3 hrs 34 min

Trinity Industries, Inc. (TRN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,43+0,04 (+0,21%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 202019,1519,6319,1519,4319,43922.500
24 sept. 202019,2619,8119,1719,3919,39822.000
23 sept. 202019,4819,8619,3319,3419,34891.000
22 sept. 202019,2619,9419,1519,5419,541.233.000
21 sept. 202019,6019,6618,8419,0319,03950.700
18 sept. 202020,6221,2920,0520,1420,142.465.100
17 sept. 202019,9821,0219,9420,6120,611.615.000
16 sept. 202019,9620,7719,8120,2120,211.653.800
15 sept. 202019,7219,9819,5819,6019,60643.400
14 sept. 202019,5519,6919,2719,6919,69978.400
11 sept. 202019,3519,6419,2719,4619,46926.000
10 sept. 202020,3520,4119,3319,3519,35847.000
09 sept. 202020,4720,6620,0320,3220,32643.700
08 sept. 202020,8020,8420,3020,4020,40849.500
04 sept. 202020,9421,1820,5220,9420,94687.200
03 sept. 202020,8421,2620,4820,5720,57598.500
02 sept. 202020,9020,9420,6420,8120,81652.300
01 sept. 202020,3920,9520,2320,8820,88411.100
31 ago. 202020,7620,8420,4120,4720,47539.600
28 ago. 202020,9821,0420,5420,8620,86553.200
27 ago. 202020,8321,1020,7320,8720,87715.500
26 ago. 202020,5820,8220,3720,6820,68783.400
25 ago. 202021,0021,5320,6520,7220,72776.800
24 ago. 202020,3720,7820,1420,7820,78659.900
21 ago. 202020,2920,5020,1020,2320,23538.700
20 ago. 202020,3620,6320,3220,4020,40502.200
19 ago. 202020,4020,9020,4020,6420,64407.800
18 ago. 202020,6820,7920,3520,4020,40492.000
17 ago. 202021,2421,2520,6720,8220,82425.600
14 ago. 202020,6921,1820,6621,0621,06428.200
13 ago. 202020,7421,0920,7120,9220,92424.900
12 ago. 202021,3021,3020,6620,9720,97527.300
11 ago. 202021,2221,5221,0521,0821,08672.800
10 ago. 202020,1521,1120,1520,9020,90805.300
07 ago. 202019,6220,0419,4220,0120,01658.700
06 ago. 202019,7119,9319,5919,6319,63708.700
05 ago. 202019,6119,8419,4119,7819,781.023.700
04 ago. 202019,4719,7419,2719,3619,36929.400
03 ago. 202019,6019,9519,4719,6019,601.044.700
31 jul. 202019,5619,7019,0119,5319,53984.900
30 jul. 202020,0620,2919,5219,6819,68963.700
29 jul. 202019,7720,6619,7620,4920,491.607.200
28 jul. 202019,2820,1319,2819,7519,751.399.000
27 jul. 202019,3419,6119,0119,4619,461.306.700
24 jul. 202019,6320,1719,2719,3419,341.433.600
23 jul. 202019,4220,0019,0119,6419,643.000.000
22 jul. 202021,1421,4021,0121,3321,33780.000
21 jul. 202021,4021,7421,1421,2721,27915.600
20 jul. 202021,3721,5421,0521,1421,14460.400
17 jul. 202021,9022,1221,4821,4821,48597.800
16 jul. 202021,7322,0321,6021,9421,94695.900
15 jul. 202021,7922,0721,6221,8621,86963.900
14 jul. 202020,6221,2520,2021,2221,22829.100
14 jul. 20200.19 Dividendo
13 jul. 202020,6120,9920,1520,7620,57913.200
10 jul. 202020,2520,5319,9920,4220,231.347.700
09 jul. 202020,4820,5919,6819,7319,55621.300
08 jul. 202020,5120,8320,2820,5120,32838.000
07 jul. 202021,2521,3820,5020,5720,38817.400
06 jul. 202021,3621,5521,0321,5321,33782.800
02 jul. 202020,8921,3720,7020,8920,70753.800
01 jul. 202021,5121,5820,6320,6720,48771.700
30 jun. 202020,9021,4420,6921,2921,10719.200
29 jun. 202020,9621,3520,8321,0520,861.083.500
26 jun. 202021,1121,4020,4420,6620,471.519.500
25 jun. 202020,5221,3120,4121,2821,09684.700
24 jun. 202021,6721,8020,7020,7220,531.260.000
23 jun. 202022,5722,6421,9722,0121,811.050.100
22 jun. 202021,7922,2921,5522,1721,97604.200
19 jun. 202022,5222,6721,8521,8821,681.761.100
18 jun. 202022,1622,7422,0622,3122,11858.000
17 jun. 202022,6722,7222,1822,4322,22992.100
16 jun. 202023,1523,4722,5822,6722,461.313.600
15 jun. 202021,1422,3920,8822,1921,99943.300
12 jun. 202021,9522,0021,1221,9321,731.029.800
11 jun. 202021,5221,6820,9621,1020,911.216.500
10 jun. 202022,8823,3422,3222,5622,351.149.900
09 jun. 202023,5023,6622,9823,0822,871.403.800
08 jun. 202022,8123,9522,8123,9323,711.377.700
05 jun. 202023,0023,8422,5022,5722,361.113.000
04 jun. 202021,4722,4921,2922,4322,221.475.000
03 jun. 202021,1521,8521,0021,7321,53879.100
02 jun. 202020,3020,9120,1420,8420,65991.400
01 jun. 202020,1720,3119,8019,9919,81855.500
29 may. 202020,0520,1219,7519,9719,791.258.000
28 may. 202021,2521,4520,2820,3520,16879.800
27 may. 202021,0221,3120,5221,2321,041.314.400
26 may. 202020,7820,8720,3520,6020,411.388.400
22 may. 202019,9920,1519,6519,8819,70722.200
21 may. 202019,7820,2019,7520,0119,83734.400
20 may. 202019,8720,0319,6919,8519,67943.300
19 may. 202019,4520,1919,4419,4419,261.262.000
18 may. 202019,0619,8419,0619,6319,451.317.500
15 may. 202017,6518,6217,5618,1918,021.176.200
14 may. 202017,6917,9517,1317,9217,762.025.700
13 may. 202018,7618,7617,9118,1617,991.827.300
12 may. 202019,2819,5418,8118,8918,721.972.500
11 may. 202018,7819,3318,5019,2119,03755.200
08 may. 202018,3019,0218,1519,0018,83737.800
07 may. 202018,5818,8117,8017,9617,801.267.400
*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