Trinity Industries Inc (TRN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
301.547 |
-1,53%
|
28,50
|
27,82
|
28,50
|
27,965
|
| 17/09/2026 |
274.950 |
0,14%
|
28,712
|
28,23
|
28,72
|
28,40
|
| 16/09/2026 |
221.325 |
0,50%
|
28,17
|
28,065
|
28,84
|
28,33
|
| 15/09/2026 |
247.057 |
0,32%
|
28,0027
|
27,87
|
28,2785
|
28,17
|
| 14/09/2026 |
199.260 |
-1,47%
|
28,62
|
28,00
|
28,62
|
28,08
|
| 11/09/2026 |
246.654 |
0,49%
|
28,50
|
28,14
|
28,82
|
28,50
|
| 10/09/2026 |
209.104 |
0,75%
|
29,20
|
27,79
|
29,20
|
28,36
|
| 09/09/2026 |
216.422 |
0,50%
|
28,01
|
27,99
|
28,465
|
28,15
|
| 08/09/2026 |
180.941 |
-1,02%
|
27,85
|
27,85
|
28,445
|
28,01
|
| 04/09/2026 |
122.635 |
0,71%
|
27,9462
|
27,93
|
28,335
|
28,32
|
| 03/09/2026 |
184.572 |
0,39%
|
28,38
|
27,63
|
28,43
|
28,11
|
| 02/09/2026 |
232.792 |
0,66%
|
27,90
|
27,88
|
28,4899
|
28,00
|
| 01/09/2026 |
231.107 |
-3,23%
|
28,82
|
27,53
|
29,015
|
27,86
|
| 31/08/2026 |
130.525 |
-1,57%
|
29,27
|
28,69
|
29,505
|
28,82
|
| 28/08/2026 |
105.203 |
-0,76%
|
29,55
|
29,24
|
29,92
|
29,27
|
| 27/08/2026 |
154.284 |
-0,10%
|
29,51
|
28,87
|
29,51
|
29,48
|
| 26/08/2026 |
139.173 |
-0,29%
|
29,98
|
29,33
|
29,98
|
29,51
|
| 25/08/2026 |
144.932 |
-0,34%
|
29,7647
|
29,28
|
30,00
|
29,59
|
| 24/08/2026 |
172.046 |
-0,27%
|
29,79
|
29,52
|
30,46
|
29,69
|
| 21/08/2026 |
160.768 |
0,24%
|
30,00
|
29,32
|
30,0655
|
29,79
|
| 20/08/2026 |
173.617 |
0,37%
|
29,39
|
29,13
|
29,85
|
29,74
|
| 19/08/2026 |
135.904 |
-0,20%
|
29,81
|
29,205
|
29,9955
|
29,62
|
| 18/08/2026 |
340.722 |
-0,67%
|
29,4445
|
29,245
|
29,84
|
29,67
|
| 17/08/2026 |
261.592 |
0,95%
|
29,644
|
29,19
|
30,315
|
30,16
|
| 14/08/2026 |
177.778 |
0,96%
|
29,5022
|
29,22
|
29,77
|
29,59
|
| 13/08/2026 |
236.443 |
1,49%
|
29,46
|
29,0017
|
29,46
|
29,31
|
| 12/08/2026 |
280.120 |
0,63%
|
28,74
|
28,66
|
29,21
|
28,88
|
| 11/08/2026 |
231.443 |
-0,38%
|
29,01
|
28,61
|
29,4868
|
28,74
|
| 10/08/2026 |
294.010 |
-3,58%
|
30,15
|
28,58
|
30,15
|
28,84
|
| 07/08/2026 |
285.002 |
-3,33%
|
31,3585
|
29,7757
|
31,3585
|
29,90
|
| 06/08/2026 |
211.285 |
-4,64%
|
32,45
|
30,90
|
32,70
|
30,97
|
| 05/08/2026 |
401.712 |
1,47%
|
32,3487
|
31,72
|
32,74
|
32,46
|
| 04/08/2026 |
307.399 |
2,31%
|
31,19
|
30,78
|
32,12
|
32,04
|
| 03/08/2026 |
387.445 |
0,32%
|
31,6207
|
31,31
|
32,60
|
31,34
|
| 31/07/2026 |
519.656 |
-8,97%
|
34,32
|
30,96
|
33,20
|
31,24
|
| 30/07/2026 |
584.258 |
-6,73%
|
35,6015
|
34,18
|
37,23
|
34,32
|
| 29/07/2026 |
476.629 |
-3,93%
|
38,07
|
35,73
|
38,26
|
36,70
|
| 28/07/2026 |
319.192 |
2,90%
|
37,28
|
37,195
|
38,305
|
38,07
|
| 27/07/2026 |
232.527 |
-0,87%
|
37,54
|
36,48
|
37,622
|
37,10
|
| 24/07/2026 |
168.193 |
1,50%
|
37,50
|
36,73
|
37,50
|
37,41
|
| 23/07/2026 |
239.246 |
2,11%
|
35,96
|
35,96
|
37,13
|
36,77
|
| 22/07/2026 |
292.460 |
-2,33%
|
36,18
|
34,66
|
36,34
|
36,06
|
| 21/07/2026 |
176.009 |
1,24%
|
36,70
|
36,36
|
37,40
|
36,92
|
| 20/07/2026 |
165.094 |
0,00%
|
36,30
|
36,30
|
36,932
|
36,45
|
| 17/07/2026 |
238.205 |
-1,76%
|
37,13
|
36,235
|
37,86
|
36,47
|
| 16/07/2026 |
247.879 |
3,00%
|
36,09
|
35,92
|
37,75
|
37,13
|
| 15/07/2026 |
204.732 |
0,39%
|
35,69
|
35,605
|
36,23
|
36,06
|
| 14/07/2026 |
312.728 |
-0,69%
|
36,51
|
35,92
|
36,68
|
35,92
|
| 13/07/2026 |
349.995 |
2,34%
|
35,4903
|
35,36
|
36,72
|
36,51
|
| 10/07/2026 |
177.891 |
2,47%
|
34,86
|
34,81
|
35,82
|
35,69
|
| 09/07/2026 |
157.097 |
1,94%
|
34,69
|
34,38
|
35,08
|
34,83
|
| 08/07/2026 |
159.095 |
0,65%
|
33,93
|
33,51
|
34,31
|
34,15
|
| 07/07/2026 |
197.222 |
-4,51%
|
35,82
|
33,435
|
35,82
|
33,93
|
| 06/07/2026 |
348.258 |
4,25%
|
34,62
|
34,26
|
35,925
|
35,56
|
| 02/07/2026 |
450.009 |
0,30%
|
33,97
|
32,74
|
34,44
|
34,12
|
| 01/07/2026 |
294.059 |
-1,74%
|
34,58
|
33,88
|
35,205
|
33,88
|
| 30/06/2026 |
165.548 |
-0,86%
|
34,87
|
34,16
|
35,11
|
34,58
|
| 29/06/2026 |
265.006 |
-3,50%
|
36,70
|
34,815
|
36,70
|
34,88
|
| 26/06/2026 |
282.778 |
-1,02%
|
36,31
|
35,465
|
36,34
|
36,11
|
| 25/06/2026 |
167.047 |
3,07%
|
35,40
|
35,40
|
36,58
|
36,38
|
| 24/06/2026 |
167.785 |
0,73%
|
34,975
|
34,975
|
35,85
|
35,32
|
| 23/06/2026 |
221.912 |
0,10%
|
34,19
|
34,19
|
35,20
|
35,07
|
| 18/06/2026 |
182.588 |
0,64%
|
34,47
|
34,37
|
35,55
|
35,13
|
| 17/06/2026 |
209.699 |
-2,56%
|
35,03
|
34,20
|
35,35
|
34,28
|
| 16/06/2026 |
195.500 |
1,05%
|
34,9004
|
34,89
|
35,70
|
35,21
|
| 15/06/2026 |
251.877 |
0,09%
|
35,68
|
34,73
|
35,68
|
34,80
|
| 12/06/2026 |
245.259 |
1,55%
|
34,27
|
34,23
|
35,76
|
34,76
|
| 11/06/2026 |
208.273 |
1,42%
|
33,93
|
32,88
|
34,23
|
34,23
|
| 10/06/2026 |
226.612 |
-0,91%
|
34,15
|
33,62
|
34,50
|
33,74
|
| 09/06/2026 |
343.853 |
1,70%
|
33,92
|
33,78
|
34,68
|
34,15
|
| 08/06/2026 |
340.497 |
2,32%
|
32,9797
|
32,85
|
33,67
|
33,57
|
| 05/06/2026 |
285.557 |
0,61%
|
32,73
|
32,51
|
33,33
|
32,76
|
| 04/06/2026 |
331.406 |
1,31%
|
32,37
|
32,0816
|
32,75
|
32,57
|
| 03/06/2026 |
348.528 |
0,72%
|
32,07
|
31,205
|
32,28
|
32,10
|
| 02/06/2026 |
346.290 |
-0,03%
|
32,07
|
31,70
|
32,44
|
31,88
|
| 01/06/2026 |
323.054 |
-1,60%
|
32,44
|
31,69
|
32,44
|
31,92
|
| 29/05/2026 |
274.880 |
1,15%
|
32,15
|
31,87
|
32,62
|
32,44
|
| 28/05/2026 |
412.487 |
0,03%
|
31,85
|
31,6419
|
32,50
|
32,15
|
| 27/05/2026 |
515.137 |
-0,34%
|
32,22
|
31,98
|
33,00
|
32,14
|
| 26/05/2026 |
611.846 |
-1,44%
|
32,72
|
31,53
|
33,73
|
32,25
|
| 22/05/2026 |
594.857 |
-4,61%
|
34,30
|
32,62
|
34,30
|
32,72
|
| 21/05/2026 |
187.742 |
1,57%
|
33,59
|
33,02
|
34,44
|
34,30
|
| 20/05/2026 |
220.633 |
1,63%
|
33,23
|
33,16
|
33,825
|
33,77
|
| 19/05/2026 |
186.049 |
-2,92%
|
34,27
|
33,16
|
34,27
|
33,23
|
| 18/05/2026 |
280.342 |
0,03%
|
34,26
|
34,26
|
35,17
|
34,27
|
| 15/05/2026 |
154.730 |
-2,86%
|
35,28
|
34,10
|
35,28
|
34,26
|
| 14/05/2026 |
280.098 |
-3,48%
|
36,8125
|
35,08
|
37,125
|
35,28
|
| 13/05/2026 |
204.698 |
1,13%
|
36,42
|
35,84
|
36,59
|
36,55
|
| 12/05/2026 |
130.040 |
-1,04%
|
36,52
|
35,46
|
36,76
|
36,14
|
| 11/05/2026 |
164.007 |
-0,38%
|
36,95
|
36,37
|
37,36
|
36,49
|
| 08/05/2026 |
114.065 |
-0,18%
|
36,80
|
36,06
|
36,995
|
36,63
|
| 07/05/2026 |
214.571 |
1,19%
|
36,53
|
35,74
|
37,27
|
36,64
|
| 06/05/2026 |
165.214 |
1,05%
|
36,88
|
36,06
|
36,88
|
36,25
|
| 05/05/2026 |
213.543 |
3,52%
|
34,64
|
34,64
|
36,26
|
35,86
|
| 04/05/2026 |
278.683 |
-4,43%
|
36,50
|
34,14
|
36,50
|
34,64
|
| 01/05/2026 |
503.715 |
11,07%
|
32,61
|
32,61
|
36,615
|
36,22
|
| 30/04/2026 |
295.619 |
5,85%
|
30,76
|
29,94
|
32,69
|
32,61
|
| 29/04/2026 |
283.429 |
-2,04%
|
31,4011
|
30,65
|
31,53
|
30,76
|
| 28/04/2026 |
171.396 |
-0,60%
|
31,68
|
31,16
|
31,72
|
31,40
|
| 27/04/2026 |
32.923 |
-0,32%
|
31,88
|
31,51
|
32,12
|
31,59
|
