Stockscreener 앱 받기
32.72
4.61%
-1.58
시간 외 거래:
32.11
-0.61
-1.86%
Trinity Industries Inc 주식 (TRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $34.30 | $32.53 | $1.77 | 1,319,265.0 | -4.61% |
| 2026-05-21 | $34.45 | $33.02 | $1.43 | 495,605.0 | +1.57% |
| 2026-05-20 | $33.84 | $33.16 | $0.675 | 572,610.0 | +1.63% |
| 2026-05-19 | $34.13 | $33.15 | $0.98 | 463,239.0 | -3.03% |
| 2026-05-18 | $35.17 | $34.26 | $0.91 | 649,413.0 | +0.03% |
| 2026-05-15 | $35.15 | $34.10 | $1.05 | 661,861.0 | -2.89% |
| 2026-05-14 | $37.12 | $35.08 | $2.05 | 717,534.0 | -3.47% |
| 2026-05-13 | $36.59 | $35.83 | $0.77 | 495,398.0 | +1.13% |
| 2026-05-12 | $36.47 | $35.46 | $1.01 | 366,955.0 | -0.96% |
| 2026-05-11 | $37.36 | $36.37 | $0.99 | 452,898.0 | -0.38% |
| 2026-05-08 | $36.91 | $36.06 | $0.845 | 387,798.0 | -0.03% |
| 2026-05-07 | $37.27 | $35.74 | $1.53 | 650,372.0 | +1.08% |
| 2026-05-06 | $36.50 | $36.06 | $0.44 | 429,706.0 | +1.09% |
| 2026-05-05 | $36.25 | $35.04 | $1.21 | 548,010.0 | +3.52% |
| 2026-05-04 | $35.87 | $34.14 | $1.73 | 836,299.0 | -4.36% |
| 2026-05-01 | $36.62 | $32.27 | $4.34 | 1,188,877.0 | +11.07% |
| 2026-04-30 | $32.69 | $29.94 | $2.75 | 908,055.0 | +6.01% |
| 2026-04-29 | $31.53 | $30.65 | $0.88 | 745,255.0 | -2.04% |
| 2026-04-28 | $31.72 | $31.16 | $0.56 | 419,488.0 | -0.60% |
| 2026-04-27 | $32.12 | $31.45 | $0.67 | 585,590.0 | -0.50% |
| 2026-04-24 | $31.80 | $31.38 | $0.4199 | 476,685.0 | +0.44% |
| 2026-04-23 | $32.27 | $31.38 | $0.89 | 645,567.0 | +1.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $37.36 | $32.27 | $5.09 | 11,555,105.0 | +0.34% |
| 2026-04 | $35.06 | $29.94 | $5.12 | 12,809,776.0 | +1.34% |
| 2026-03 | $34.67 | $29.04 | $5.63 | 13,528,388.0 | -5.85% |
| 2026-02 | $35.62 | $28.50 | $7.12 | 14,578,432.0 | +18.93% |
| 2026-01 | $29.73 | $26.22 | $3.51 | 20,075,107.0 | +8.70% |
Trinity Industries Inc 주식 (TRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.89 | $26.25 | $2.64 | 12,349,832.0 | +1.55% |
| 2025-11 | $27.28 | $24.76 | $2.52 | 11,560,451.0 | -3.11% |
| 2025-10 | $28.73 | $26.53 | $2.20 | 9,582,712.0 | -2.39% |
| 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% |
1.60%
0.08%
자본화:
|
볼륨(24시간):