Stockscreener 앱 받기
27.81
0.93%
-0.26
시간 외 거래:
27.81
Trinity Industries Inc 주식 (TRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $28.17 | $27.64 | $0.53 | 356,792.0 | -0.93% |
| 2025-10-08 | $28.16 | $27.54 | $0.62 | 354,917.0 | +1.85% |
| 2025-10-07 | $27.92 | $27.44 | $0.4799 | 487,639.0 | -1.43% |
| 2025-10-06 | $28.34 | $27.87 | $0.475 | 428,381.0 | -0.43% |
| 2025-10-03 | $28.39 | $27.87 | $0.525 | 338,621.0 | +1.12% |
| 2025-10-02 | $28.02 | $27.57 | $0.45 | 392,679.0 | -0.07% |
| 2025-10-01 | $28.15 | $27.73 | $0.425 | 351,840.0 | -0.89% |
| 2025-09-30 | $28.04 | $27.65 | $0.39 | 350,099.0 | +0.72% |
| 2025-09-29 | $28.14 | $27.65 | $0.485 | 423,839.0 | -0.71% |
| 2025-09-26 | $28.14 | $27.77 | $0.3741 | 283,093.0 | +0.86% |
| 2025-09-25 | $27.87 | $27.50 | $0.365 | 347,110.0 | -0.07% |
| 2025-09-24 | $28.41 | $27.68 | $0.7236 | 339,616.0 | -1.42% |
| 2025-09-23 | $28.79 | $28.11 | $0.68 | 462,434.0 | -0.14% |
| 2025-09-22 | $28.43 | $27.63 | $0.80 | 563,481.0 | +0.75% |
| 2025-09-19 | $28.71 | $27.79 | $0.92 | 1,621,074.0 | -1.96% |
| 2025-09-18 | $28.66 | $27.76 | $0.90 | 609,965.0 | +3.14% |
| 2025-09-17 | $28.71 | $27.60 | $1.11 | 624,265.0 | -0.39% |
| 2025-09-16 | $28.43 | $27.83 | $0.596 | 623,147.0 | -1.73% |
| 2025-09-15 | $28.66 | $28.10 | $0.56 | 366,383.0 | +0.67% |
| 2025-09-12 | $28.48 | $28.12 | $0.365 | 638,346.0 | -1.44% |
| 2025-09-11 | $28.82 | $28.07 | $0.76 | 405,284.0 | +1.31% |
| 2025-09-10 | $28.33 | $28.06 | $0.27 | 377,475.0 | +0.07% |
Trinity Industries Inc 주식 (TRN) 연도별 가격 이력
이 심층 분석에서는 Trinity Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trinity Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trinity Industries Inc 주식 (TRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.39 | $27.44 | $0.955 | 3,067,661.0 | -0.82% |
| 2025-09 | $28.92 | $27.50 | $1.42 | 10,862,506.0 | -1.34% |
| 2025-08 | $29.27 | $22.91 | $6.36 | 16,394,593.0 | +21.97% |
| 2025-07 | $29.29 | $22.38 | $6.91 | 14,988,381.0 | -13.74% |
| 2025-06 | $27.24 | $25.25 | $1.99 | 13,005,731.0 | +4.93% |
| 2025-05 | $27.07 | $23.01 | $4.06 | 9,965,968.0 | +2.55% |
| 2025-04 | $28.88 | $23.50 | $5.38 | 13,293,881.0 | -10.55% |
| 2025-03 | $31.41 | $27.67 | $3.73 | 11,080,964.0 | -9.75% |
| 2025-02 | $38.14 | $29.92 | $8.22 | 10,685,110.0 | -17.82% |
| 2025-01 | $39.83 | $33.90 | $5.93 | 8,317,031.0 | +7.78% |
Trinity Industries Inc 주식 (TRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.00 | $34.50 | $4.50 | 8,671,109.0 | -6.45% |
| 2024-11 | $38.69 | $32.26 | $6.43 | 10,192,369.0 | +9.98% |
| 2024-10 | $36.70 | $32.89 | $3.81 | 9,694,041.0 | -1.61% |
| 2024-09 | $34.97 | $29.66 | $5.31 | 10,131,372.0 | +5.54% |
| 2024-08 | $37.04 | $31.53 | $5.51 | 12,803,409.0 | -0.15% |
| 2024-07 | $34.24 | $28.32 | $5.93 | 11,554,424.0 | +10.49% |
| 2024-06 | $32.00 | $27.52 | $4.48 | 12,993,020.0 | -4.86% |
| 2024-05 | $31.59 | $26.84 | $4.75 | 10,531,014.0 | +20.87% |
| 2024-04 | $28.20 | $25.89 | $2.31 | 11,415,633.0 | -6.57% |
| 2024-03 | $28.22 | $24.49 | $3.73 | 10,699,151.0 | +9.73% |
| 2024-02 | $27.34 | $23.67 | $3.67 | 9,400,551.0 | +0.95% |
| 2024-01 | $26.83 | $23.40 | $3.43 | 9,054,801.0 | -5.45% |
Trinity Industries Inc 주식 (TRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.86 | $24.95 | $3.91 | 10,179,351.0 | +6.53% |
| 2023-11 | $25.06 | $20.43 | $4.63 | 7,259,816.0 | +19.83% |
| 2023-10 | $24.16 | $20.04 | $4.12 | 9,590,510.0 | -14.46% |
| 2023-09 | $25.90 | $23.08 | $2.82 | 7,778,500.0 | -2.87% |
| 2023-08 | $26.89 | $23.83 | $3.06 | 6,133,544.0 | -4.39% |
| 2023-07 | $26.31 | $24.64 | $1.67 | 6,018,981.0 | +1.98% |
| 2023-06 | $26.03 | $21.06 | $4.97 | 10,866,149.0 | +21.56% |
| 2023-05 | $24.60 | $20.07 | $4.53 | 8,343,665.0 | -11.69% |
| 2023-04 | $24.79 | $23.06 | $1.73 | 6,208,313.0 | -1.68% |
| 2023-03 | $28.39 | $21.87 | $6.52 | 14,926,124.0 | -12.72% |
| 2023-02 | $28.97 | $24.48 | $4.49 | 10,075,982.0 | -2.99% |
| 2023-01 | $30.34 | $26.47 | $3.87 | 7,248,098.0 | -2.71% |
0.42%
자본화:
|
볼륨(24시간):