Trinity Industries Inc (TRN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/04/2026 |
189.077 |
0,44%
|
31,61
|
31,3801
|
31,7999
|
31,75
|
| 23/04/2026 |
273.601 |
1,22%
|
31,14
|
31,14
|
32,27
|
31,61
|
| 22/04/2026 |
216.453 |
1,30%
|
32,30
|
30,64
|
32,30
|
31,23
|
| 21/04/2026 |
379.160 |
-3,35%
|
32,15
|
30,633
|
32,15
|
30,83
|
| 20/04/2026 |
287.208 |
-3,19%
|
32,95
|
31,81
|
32,95
|
31,90
|
| 17/04/2026 |
190.500 |
1,48%
|
32,47
|
32,47
|
33,53
|
32,95
|
| 16/04/2026 |
206.182 |
-3,06%
|
33,47
|
32,46
|
33,72
|
32,47
|
| 15/04/2026 |
129.957 |
-2,48%
|
34,34
|
33,295
|
34,61
|
33,49
|
| 14/04/2026 |
297.935 |
-0,92%
|
34,95
|
34,34
|
35,0494
|
34,34
|
| 13/04/2026 |
113.940 |
1,07%
|
34,60
|
34,243
|
35,03
|
34,97
|
| 10/04/2026 |
136.436 |
0,35%
|
34,35
|
34,19
|
34,72
|
34,60
|
| 09/04/2026 |
318.873 |
3,17%
|
33,12
|
32,9001
|
34,60
|
34,48
|
| 08/04/2026 |
198.283 |
4,02%
|
32,96
|
32,78
|
33,46
|
33,42
|
| 07/04/2026 |
522.805 |
-0,25%
|
32,77
|
31,87
|
32,77
|
32,13
|
| 06/04/2026 |
157.738 |
-2,31%
|
32,87
|
32,04
|
32,875
|
32,21
|
| 02/04/2026 |
216.523 |
-0,15%
|
33,02
|
32,21
|
33,20
|
32,97
|
| 01/04/2026 |
350.418 |
2,61%
|
32,41
|
32,1449
|
33,45
|
33,02
|
| 31/03/2026 |
232.804 |
2,74%
|
31,81
|
31,15
|
32,36
|
32,18
|
| 30/03/2026 |
187.013 |
0,51%
|
31,65
|
30,96
|
31,65
|
31,36
|
| 27/03/2026 |
170.222 |
-0,76%
|
31,47
|
31,0433
|
31,48
|
31,19
|
| 26/03/2026 |
214.620 |
-0,66%
|
31,6832
|
31,215
|
31,6832
|
31,47
|
| 25/03/2026 |
184.091 |
1,21%
|
31,29
|
31,15
|
31,71
|
31,67
|
| 24/03/2026 |
314.250 |
2,22%
|
30,40
|
30,343
|
31,57
|
31,29
|
| 23/03/2026 |
149.211 |
3,41%
|
29,60
|
29,60
|
31,12
|
30,61
|
| 20/03/2026 |
152.947 |
-0,64%
|
29,53
|
29,29
|
30,00
|
29,60
|
| 19/03/2026 |
168.728 |
-1,43%
|
29,71
|
29,364
|
30,00
|
29,73
|
| 18/03/2026 |
192.662 |
-1,08%
|
30,50
|
30,04
|
30,64
|
30,16
|
| 17/03/2026 |
262.698 |
1,77%
|
30,12
|
29,69
|
30,505
|
30,50
|
| 16/03/2026 |
243.895 |
1,56%
|
30,25
|
29,655
|
30,25
|
29,97
|
| 13/03/2026 |
220.900 |
0,07%
|
29,49
|
29,055
|
30,13
|
29,51
|
| 12/03/2026 |
224.965 |
-4,25%
|
30,70
|
29,4101
|
30,70
|
29,49
|
| 11/03/2026 |
234.261 |
-2,35%
|
31,45
|
30,62
|
31,84
|
30,80
|
| 10/03/2026 |
188.075 |
-0,85%
|
31,79
|
31,34
|
32,215
|
31,54
|
| 09/03/2026 |
189.068 |
-0,28%
|
31,53
|
30,57
|
31,96
|
31,81
|
| 06/03/2026 |
186.694 |
-3,87%
|
32,83
|
31,37
|
33,00
|
31,89
|
| 05/03/2026 |
173.674 |
-3,15%
|
33,95
|
32,945
|
34,1136
|
33,17
|
| 04/03/2026 |
199.448 |
0,26%
|
34,46
|
33,80
|
34,46
|
34,25
|
| 03/03/2026 |
414.816 |
-1,27%
|
34,60
|
33,16
|
34,60
|
34,16
|
| 02/03/2026 |
167.877 |
1,23%
|
34,18
|
33,51
|
34,66
|
34,60
|
| 27/02/2026 |
757.309 |
-0,12%
|
33,85
|
33,705
|
34,255
|
34,18
|
| 26/02/2026 |
272.829 |
-0,78%
|
34,26
|
34,201
|
34,80
|
34,22
|
| 25/02/2026 |
217.682 |
-1,93%
|
35,28
|
34,42
|
35,31
|
34,49
|
| 24/02/2026 |
214.500 |
1,65%
|
34,60
|
34,2901
|
35,18
|
35,17
|
| 23/02/2026 |
272.197 |
-1,06%
|
34,80
|
34,24
|
35,015
|
34,60
|
| 20/02/2026 |
262.750 |
2,40%
|
34,15
|
33,9401
|
35,06
|
34,97
|
| 19/02/2026 |
235.879 |
-0,41%
|
34,29
|
33,695
|
34,29
|
34,15
|
| 18/02/2026 |
245.006 |
-1,30%
|
34,74
|
33,985
|
35,095
|
34,29
|
| 17/02/2026 |
371.140 |
-0,97%
|
34,97
|
34,465
|
35,215
|
34,74
|
| 13/02/2026 |
446.116 |
1,45%
|
34,52
|
34,145
|
35,36
|
35,08
|
| 12/02/2026 |
693.335 |
9,15%
|
34,3528
|
32,7501
|
35,62
|
34,58
|
| 11/02/2026 |
270.928 |
2,64%
|
30,90
|
30,90
|
31,74
|
31,68
|
| 10/02/2026 |
161.083 |
1,02%
|
30,67
|
30,38
|
30,93
|
30,86
|
| 09/02/2026 |
163.028 |
-0,13%
|
30,51
|
30,15
|
30,71
|
30,55
|
