La bourse est fermée

Trinity Industries, Inc. (TRN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,14+0,03 (+0,11 %)
À la clôture : 04:00PM EDT
27,14 0,00 (0,00 %)
Échanges après Bourse : 05:59PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202427,3027,6227,0927,1427,14442 500
25 avr. 202426,9927,2526,5527,1127,11997 300
24 avr. 202426,5927,2026,3927,1827,18621 700
23 avr. 202426,3926,7626,2926,7626,761 977 800
22 avr. 202426,6026,7926,3126,4326,43493 500
19 avr. 202426,2226,7526,2226,5426,54448 500
18 avr. 202426,0826,5125,9426,2526,25533 100
17 avr. 202426,3426,3425,8925,8925,89354 200
16 avr. 202426,3426,3525,9826,1326,13379 900
15 avr. 202427,0927,2826,5026,5726,57304 400
12 avr. 202427,2527,4026,7326,8626,86376 300
12 avr. 20240.28 Dividende
11 avr. 202427,4227,7127,1927,7027,42340 400
10 avr. 202427,2627,4826,8127,3427,06384 400
09 avr. 202428,0028,2027,4927,9327,65277 300
08 avr. 202428,0528,2027,8027,8527,57450 500
05 avr. 202427,6228,1927,4227,9327,65455 100
04 avr. 202427,8528,0027,1327,2026,93371 000
03 avr. 202426,9027,6726,9027,5727,29393 500
02 avr. 202427,1127,1126,5427,0426,77569 400
01 avr. 202427,8628,0027,1627,2126,93366 000
28 mars 202428,1228,2227,7227,8527,57640 800
27 mars 202427,7228,0827,4628,0427,76527 900
26 mars 202427,2427,6827,0627,4427,16399 700
25 mars 202426,5127,1726,5127,1326,86426 800
22 mars 202426,7926,8326,2026,3926,12384 700
21 mars 202426,4127,3726,4126,7326,46480 100
20 mars 202425,9426,5625,6526,3526,08399 500
19 mars 202425,7726,1825,7626,0525,79559 700
18 mars 202425,8526,1425,6825,8225,56581 400
15 mars 202425,2626,2025,2625,9825,721 781 200
14 mars 202425,7425,8725,1725,4725,21556 500
13 mars 202425,7426,2725,7426,0025,74502 500
12 mars 202426,0326,1625,6225,8025,54379 400
11 mars 202426,2426,5325,5626,0325,77508 000
08 mars 202426,0026,6326,0026,2525,98521 300
07 mars 202425,6525,8825,6125,8825,62358 600
06 mars 202425,3125,7625,0925,5025,24481 700
05 mars 202424,5425,4424,4925,1124,86465 000
04 mars 202425,0225,1824,6524,6724,42505 600
01 mars 202425,2925,2924,8925,0424,79347 800
29 févr. 202424,7525,4624,6925,3825,12628 600
28 févr. 202424,2924,9124,2924,4024,15464 100
27 févr. 202424,4524,6724,2124,5824,33429 800
26 févr. 202424,4124,5024,1124,2524,00629 700
23 févr. 202425,1725,1723,6724,5924,34676 700
22 févr. 202425,9326,2124,5325,4325,17739 600
21 févr. 202426,3326,6126,0926,5326,26484 600
20 févr. 202426,1126,4926,0226,3126,04522 100
16 févr. 202426,8927,2126,5126,5426,27427 400
15 févr. 202426,6727,3426,6727,3127,03485 000
14 févr. 202426,1526,6025,9426,4626,19415 100
13 févr. 202425,9225,9825,3825,7625,50605 100
12 févr. 202426,3127,0426,1926,7426,47559 400
09 févr. 202426,0426,3425,6026,3226,05319 300
08 févr. 202425,5126,0425,4326,0025,74357 900
07 févr. 202425,9925,9925,3625,5325,27435 500
06 févr. 202425,2526,0025,2525,8725,61410 100
05 févr. 202425,1825,5124,9425,3125,05325 300
02 févr. 202425,0125,7724,8225,5725,31436 100
01 févr. 202425,2225,4324,8525,4025,14422 400
31 janv. 202426,0726,2625,1025,1424,89799 900
30 janv. 202425,6726,0325,6226,0125,75424 400
29 janv. 202425,8725,9425,4425,9225,66343 900
26 janv. 202426,0526,1525,7325,8725,61304 700
25 janv. 202425,8226,1225,5725,8625,60355 400
24 janv. 202426,0626,0625,2825,4725,21362 100
23 janv. 202425,9026,1825,5025,5725,31454 500
22 janv. 202424,9625,7224,8725,5025,24500 300
19 janv. 202423,9424,7023,6424,6924,44480 300
18 janv. 202423,8923,9823,4023,8423,60346 100
17 janv. 202423,9324,1923,7923,8423,60364 800
16 janv. 202424,4924,6524,3124,4224,17295 700
12 janv. 202425,2425,2424,6924,8424,59231 400
11 janv. 202424,9725,0024,5124,9324,68483 300
11 janv. 20240.28 Dividende
10 janv. 202425,3325,4825,1125,3724,84525 100
09 janv. 202426,1026,1025,5125,5224,98497 800
08 janv. 202426,0726,5425,8926,5225,96380 200
05 janv. 202426,0626,8326,0126,2325,68480 200
04 janv. 202426,0926,4725,9225,9525,40581 000
03 janv. 202426,3026,4725,8026,1125,56461 900
02 janv. 202426,4426,7626,3226,5926,03512 500
29 déc. 202326,7526,9026,2926,5926,03329 000
28 déc. 202326,2526,7726,2026,7726,21365 600
27 déc. 202326,4926,6326,3126,4525,89401 700
26 déc. 202326,5126,7326,3626,5125,95522 200
22 déc. 202326,5826,8426,1726,3525,80446 400
21 déc. 202326,2626,4525,9126,3625,81537 200
20 déc. 202327,3427,4625,8425,8625,321 240 200
19 déc. 202327,5427,7427,2027,3726,791 059 700
18 déc. 202328,4628,4627,1227,1926,62654 300
15 déc. 202328,6528,8628,1128,3327,73972 900
14 déc. 202328,0028,7527,9828,6128,01444 900
13 déc. 202326,6127,6126,3027,4726,89638 700
12 déc. 202326,5026,7826,2826,6426,08329 400
11 déc. 202326,5926,6826,3426,5626,00344 400
08 déc. 202326,3526,8426,3526,5626,00284 400
07 déc. 202325,7526,3425,7126,3425,79386 600
06 déc. 202325,8426,1625,5725,5825,04324 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...