Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Trinity Industries, Inc. (TTA.F)

Compare
29.80
-2.80
(-8.59%)
At close: February 21 at 8:02:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202529.8029.8029.8029.8029.80-
Feb 20, 202532.6032.6032.6032.6032.60-
Feb 19, 202533.0033.0033.0033.0033.00-
Feb 18, 202532.8032.8032.8032.8032.801
Feb 17, 202532.8032.8032.8032.8032.80-
Feb 14, 202533.6033.6033.6033.6033.60-
Feb 13, 202534.0034.0034.0034.0034.00-
Feb 12, 202535.8035.8035.8035.8035.80-
Feb 11, 202535.8035.8035.8035.8035.80-
Feb 10, 202536.0036.0036.0036.0036.00-
Feb 7, 202536.2036.2036.2036.2036.20-
Feb 6, 202536.2036.2036.2036.2036.20-
Feb 5, 202535.4036.0035.4036.0036.005
Feb 4, 202535.4035.4035.4035.4035.40-
Feb 3, 202535.8035.8035.8035.8035.80-
Jan 31, 202537.0037.0037.0037.0037.00-
Jan 30, 202536.2036.2036.2036.2036.20-
Jan 29, 202536.2036.2036.2036.2036.20-
Jan 28, 202536.6036.6036.6036.6036.60-
Jan 27, 202536.8036.8036.8036.8036.80-
Jan 24, 202537.4037.4037.4037.4037.40-
Jan 23, 202536.8036.8036.8036.8036.80-
Jan 22, 202537.0037.0037.0037.0037.00-
Jan 21, 202536.8036.8036.8036.8036.80-
Jan 20, 202537.0037.0037.0037.0037.00-
Jan 17, 202536.4036.4036.4036.4036.40-
Jan 16, 202536.6036.6036.6036.6036.60-
Jan 15, 2025 0.29 Dividend
Jan 15, 202536.0036.0036.0036.0036.00-
Jan 14, 202535.4035.4035.4035.4035.10-
Jan 13, 202534.0034.0034.0034.0033.71-
Jan 10, 202533.6034.4033.6034.2033.91250
Jan 9, 202533.6033.6033.6033.6033.32-
Jan 8, 202534.0034.0034.0034.0033.71-
Jan 7, 202534.6034.6034.6034.6034.31-
Jan 6, 202534.8034.8034.8034.8034.51-
Jan 3, 202534.2034.2034.2034.2033.91-
Jan 2, 202534.0034.0034.0034.0033.71-
Dec 30, 202433.8033.8033.8033.8033.51-
Dec 27, 202434.2034.2034.2034.2033.91-
Dec 23, 202434.4034.4034.4034.4034.11-
Dec 20, 202433.8033.8033.8033.8033.51-
Dec 19, 202433.6033.6033.6033.6033.32-
Dec 18, 202434.8034.8034.8034.8034.51-
Dec 17, 202435.8035.8035.8035.8035.50-
Dec 16, 202435.4035.4035.4035.4035.10-
Dec 13, 202435.8035.8035.8035.8035.50-
Dec 12, 202435.8035.8035.8035.8035.50-
Dec 11, 202436.4036.4036.4036.4036.09-
Dec 10, 202435.2035.2035.2035.2034.90-
Dec 9, 202435.8036.0035.8036.0035.69250
Dec 6, 202435.2035.2035.2035.2034.90-
Dec 5, 202435.4035.4035.4035.4035.10-
Dec 4, 202435.4035.4035.4035.4035.10-
Dec 3, 202435.8035.8035.8035.8035.50-
Dec 2, 202435.6035.6035.6035.6035.30-
Nov 29, 202435.4035.4035.4035.4035.10-
Nov 28, 202435.4035.4035.4035.4035.10-
Nov 27, 202435.8035.8035.8035.8035.50-
Nov 26, 202436.0036.0036.0036.0035.69-
Nov 25, 202436.0036.0036.0036.0035.69-
Nov 22, 202435.4035.4035.4035.4035.10-
Nov 21, 202435.0035.0035.0035.0034.70-
Nov 20, 202435.8035.8035.8035.8035.50-
Nov 19, 202435.4035.4035.4035.4035.10-
Nov 18, 202435.4035.4035.4035.4035.10-
Nov 15, 202435.0035.0035.0035.0034.70-
Nov 14, 202435.8035.8035.8035.8035.50-
Nov 13, 202435.8035.8035.8035.8035.50-
Nov 12, 202435.8035.8035.8035.8035.50-
Nov 11, 202434.6034.6034.6034.6034.31-
Nov 8, 202434.2034.2034.2034.2033.91-
Nov 7, 202434.4034.4034.4034.4034.11-
Nov 6, 202432.2032.2032.2032.2031.93-
Nov 5, 202430.2030.2030.2030.2029.94-
Nov 4, 202430.0030.0030.0030.0029.75-
Nov 1, 202431.4031.4031.4031.4031.13-
Oct 31, 202432.6032.6032.6032.6032.3280
Oct 30, 202432.8032.8032.8032.8032.52-
Oct 29, 202433.4033.4033.0033.0032.7249
Oct 28, 202432.8032.8032.8032.8032.52-
Oct 25, 202433.0033.0033.0033.0032.72-
Oct 24, 202432.2032.2032.2032.2031.93-
Oct 23, 202432.0032.0032.0032.0031.73-
Oct 22, 202431.4031.4031.4031.4031.13-
Oct 21, 202432.4032.4032.4032.4032.13-
Oct 18, 202432.4032.4032.4032.4032.13-
Oct 17, 202432.8032.8032.8032.8032.52-
Oct 16, 202432.2032.2032.2032.2031.93-
Oct 15, 2024 0.27 Dividend
Oct 15, 202433.4033.4033.4033.4033.12-
Oct 14, 202432.8032.8032.8032.8032.24-
Oct 11, 202432.4032.4032.4032.4031.85-
Oct 10, 202432.0032.0032.0032.0031.46-
Oct 9, 202431.0031.0031.0031.0030.47-
Oct 8, 202431.0031.0031.0031.0030.47-
Oct 7, 202430.8030.8030.8030.8030.28-
Oct 4, 202430.2030.2030.2030.2029.69-
Oct 3, 202430.6030.6030.6030.6030.08-
Oct 2, 202430.6030.6030.6030.6030.08-
Oct 1, 202431.2031.2031.2031.2030.67-
Sep 30, 202430.6030.6030.6030.6030.08-
Sep 27, 202430.4030.4030.4030.4029.89-
Sep 26, 202430.6030.6030.6030.6030.08-
Sep 25, 202430.4030.4030.4030.4029.89-
Sep 24, 202430.4030.4030.4030.4029.89-
Sep 23, 202430.6030.6030.6030.6030.08-
Sep 20, 202430.4030.4030.4030.4029.89-
Sep 19, 202430.0030.0030.0030.0029.49-
Sep 18, 202429.8029.8029.8029.8029.30-
Sep 17, 202429.2029.2029.2029.2028.71-
Sep 16, 202428.6028.6028.6028.6028.12-
Sep 13, 202427.6027.6027.6027.6027.13-
Sep 12, 202427.6027.6027.6027.6027.13-
Sep 11, 202427.4027.4027.4027.4026.94-
Sep 10, 202427.6027.6027.6027.6027.13-
Sep 9, 202428.0028.0028.0028.0027.53-
Sep 6, 202429.0029.0029.0029.0028.51-
Sep 5, 202428.8028.8028.8028.8028.31-
Sep 4, 202429.0029.0029.0029.0028.51-
Sep 3, 202429.8029.8029.8029.8029.30-
Sep 2, 202429.8029.8029.8029.8029.30-
Aug 30, 202429.6029.6029.6029.6029.10-
Aug 29, 202429.4029.4029.4029.4028.90-
Aug 28, 202428.8028.8028.8028.8028.31-
Aug 27, 202429.0029.0029.0029.0028.51-
Aug 26, 202429.0029.0029.0029.0028.51-
Aug 23, 202428.6028.6028.6028.6028.12-
Aug 22, 202428.8028.8028.8028.8028.31-
Aug 21, 202428.6028.8028.6028.8028.31150
Aug 20, 202429.4029.4029.4029.4028.90-
Aug 19, 202429.2029.2029.2029.2028.71-
Aug 16, 202429.2029.2029.2029.2028.71-
Aug 15, 202429.0029.0029.0029.0028.51-
Aug 14, 202429.2029.2029.2029.2028.71-
Aug 13, 202429.0029.0029.0029.0028.51-
Aug 12, 202430.0030.0030.0030.0029.49-
Aug 9, 202430.0030.0030.0030.0029.49-
Aug 8, 202429.8029.8029.8029.8029.30-
Aug 7, 202430.8030.8030.8030.8030.28-
Aug 6, 202430.6030.6030.6030.6030.08-
Aug 5, 202431.0031.0031.0031.0030.47-
Aug 2, 202433.6033.6033.6033.6033.03-
Aug 1, 202430.4030.4030.4030.4029.89-
Jul 31, 202430.2030.2030.2030.2029.69-
Jul 30, 202430.2030.2030.2030.2029.69-
Jul 29, 202430.6030.6030.6030.6030.08-
Jul 26, 202430.6030.6030.6030.6030.08-
Jul 25, 202429.6029.6029.6029.6029.10-
Jul 24, 202430.0030.0030.0030.0029.49-
Jul 23, 202428.8028.8028.8028.8028.31-
Jul 22, 202428.2028.2028.2028.2027.72-
Jul 19, 202428.6028.6028.6028.6028.12-
Jul 18, 202428.6028.6028.6028.6028.12-
Jul 17, 202428.6028.6028.6028.6028.12-
Jul 16, 202427.6027.6027.6027.6027.13-
Jul 15, 2024 0.27 Dividend
Jul 15, 202427.0027.0027.0027.0026.54-
Jul 12, 202427.2027.2027.2027.2026.46-
Jul 11, 202426.4026.4026.4026.4025.69-
Jul 10, 202426.4026.4026.4026.4025.69-
Jul 9, 202426.6026.6026.6026.6025.88-
Jul 8, 202427.2027.2027.0027.0026.27400
Jul 5, 202427.2027.2027.2027.2026.46-
Jul 4, 202427.2027.2027.2027.2026.46-
Jul 3, 202427.2027.2027.2027.2026.46-
Jul 2, 202427.2027.2027.2027.2026.46-
Jul 1, 202427.8027.8027.8027.8027.05-
Jun 28, 202427.6027.6027.6027.6026.85-
Jun 27, 202427.6027.6027.6027.6026.85-
Jun 26, 202428.0028.0028.0028.0027.24-
Jun 25, 202428.8028.8028.8028.8028.02-
Jun 24, 202428.6028.6028.6028.6027.83-
Jun 21, 202429.0029.0029.0029.0028.22-
Jun 20, 202428.4028.4028.4028.4027.63-
Jun 19, 202428.4028.4028.4028.4027.63-
Jun 18, 202427.6027.6027.6027.6026.85-
Jun 17, 202426.2026.2026.2026.2025.49-
Jun 14, 202426.8026.8026.8026.8026.07-
Jun 13, 202427.0027.0027.0027.0026.27-
Jun 12, 202426.8026.8026.8026.8026.07-
Jun 11, 202427.0027.0027.0027.0026.27-
Jun 10, 202427.2027.2027.2027.2026.46-
Jun 7, 202427.2027.2027.2027.2026.46-
Jun 6, 202427.8027.8027.8027.8027.05-
Jun 5, 202428.0028.0028.0028.0027.24-
Jun 4, 202428.6028.6028.6028.6027.83-
Jun 3, 202429.0029.0029.0029.0028.22-
May 31, 202428.6028.6028.6028.6027.83-
May 30, 202428.0028.0028.0028.0027.24-
May 29, 202428.4028.4028.4028.4027.63-
May 28, 202427.8027.8027.8027.8027.05-
May 27, 202428.0028.0028.0028.0027.24-
May 24, 202427.4027.4027.4027.4026.66-
May 23, 202427.8027.8027.8027.8027.05-
May 22, 202428.4028.4028.4028.4027.63-
May 21, 202428.2028.2028.2028.2027.44-
May 20, 202428.4028.4028.4028.4027.63-
May 17, 202428.6028.6028.6028.6027.83-
May 16, 202428.2028.2028.2028.2027.44-
May 15, 202428.4028.4028.4028.4027.63-
May 14, 202428.6028.6028.6028.6027.83-
May 13, 202429.0029.0029.0029.0028.22-
May 10, 202428.8028.8028.8028.8028.02-
May 9, 202428.4028.4028.4028.4027.63-
May 8, 202428.4028.4028.4028.4027.63-
May 7, 202428.2028.2028.2028.2027.44-
May 6, 202428.2028.2028.2028.2027.44-
May 3, 202428.0028.0028.0028.0027.24-
May 2, 202427.6027.6027.6027.6026.85-
Apr 30, 202425.2025.2025.2025.2024.52-
Apr 29, 202425.2025.2025.2025.2024.52-
Apr 26, 202425.2025.2025.2025.2024.52-
Apr 25, 202425.2025.2025.2025.2024.52-
Apr 24, 202425.0025.0025.0025.0024.32-
Apr 23, 202424.8024.8024.8024.8024.13-
Apr 22, 202424.8024.8024.8024.8024.13-
Apr 19, 202424.4024.4024.4024.4023.74-
Apr 18, 202424.2024.2024.2024.2023.55-
Apr 17, 202424.4024.4024.4024.4023.74-
Apr 16, 202425.0025.0025.0025.0024.32-
Apr 15, 202425.2025.2025.2025.2024.52-
Apr 12, 2024 0.27 Dividend
Apr 12, 202425.8025.8025.8025.8025.10-
Apr 11, 202425.4025.4025.4025.4024.44-
Apr 10, 202425.6025.6025.6025.6024.63-
Apr 9, 202425.6025.6025.6025.6024.63-
Apr 8, 202425.6025.6025.6025.6024.63-
Apr 5, 202425.0025.0025.0025.0024.06-
Apr 4, 202425.4025.4025.4025.4024.44-
Apr 3, 202425.0025.0025.0025.0024.06-
Apr 2, 202425.2025.2025.2025.2024.25-
Mar 28, 202425.8025.8025.8025.8024.83-
Mar 27, 202425.2025.2025.2025.2024.25-
Mar 26, 202425.0025.0025.0025.0024.06-
Mar 25, 202424.2024.2024.2024.2023.29-
Mar 22, 202424.6024.6024.6024.6023.67-
Mar 21, 202424.0024.0024.0024.0023.09-
Mar 20, 202423.8023.8023.8023.8022.90-
Mar 19, 202423.6023.6023.6023.6022.71-
Mar 18, 202423.8023.8023.8023.8022.90-
Mar 15, 202423.4023.4023.4023.4022.52-
Mar 14, 202423.6023.6023.6023.6022.71-
Mar 13, 202423.6023.6023.6023.6022.71-
Mar 12, 202423.8023.8023.8023.8022.90-
Mar 11, 202423.8023.8023.8023.8022.90-
Mar 8, 202423.6023.6023.6023.6022.71-
Mar 7, 202423.2023.2023.2023.2022.32-
Mar 6, 202423.0023.0023.0023.0022.13-
Mar 5, 202422.6022.6022.6022.6021.75-
Mar 4, 202423.0023.0023.0023.0022.13-
Mar 1, 202423.4023.4023.4023.4022.52-
Feb 29, 202422.4022.4022.4022.4021.55-
Feb 28, 202422.6022.6022.6022.6021.75-
Feb 27, 202422.2022.2022.2022.2021.36-
Feb 26, 202422.6022.6022.6022.6021.75-
Feb 23, 202423.4023.4023.4023.4022.52-
Feb 22, 202424.6024.6024.6024.6023.67-
Feb 21, 202424.2024.2024.2024.2023.29-

Related Tickers

QRL.F Aurizon Holdings Limited
2.0480
+5.35%
 
0RKF.IL Construcciones y Auxiliar de Ferrocarriles, S.A.
36.35
+0.97%
 
CDGLY ComfortDelGro Corporation Limited
19.09
0.00%
 
CY4.F Kelsian Group Limited
2.2800
+0.88%
 
NIP.MU Nippon Sharyo, Ltd.
12.60
-3.08%
 
CY2.MU Canadian National Railway Co
98.62
+0.61%
 
VOS.F Vossloh AG
48.85
-1.31%
 
FGROY FirstGroup plc
2.3500
0.00%
 
FGR.F FirstGroup plc
1.9500
+1.04%
 
RAIL.ST Railcare Group AB (publ)
26.90
+3.86%