Stockscreener 앱 받기
28.60
1.06%
0.32
Trinity Industries Inc 주식 (TRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $28.67 | $28.34 | $0.33 | 17,035.0 | +1.17% |
| 2025-12-10 | $28.45 | $27.53 | $0.92 | 760,937.0 | +1.76% |
| 2025-12-09 | $27.89 | $27.28 | $0.61 | 417,884.0 | +1.16% |
| 2025-12-08 | $28.05 | $27.42 | $0.63 | 700,281.0 | -0.65% |
| 2025-12-05 | $27.79 | $27.45 | $0.3377 | 417,653.0 | +0.07% |
| 2025-12-04 | $28.19 | $27.21 | $0.98 | 549,639.0 | +1.84% |
| 2025-12-03 | $27.30 | $26.33 | $0.97 | 366,369.0 | +2.26% |
| 2025-12-02 | $26.66 | $26.25 | $0.415 | 371,922.0 | +0.57% |
| 2025-12-01 | $26.73 | $26.32 | $0.405 | 536,109.0 | -0.53% |
| 2025-11-28 | $26.68 | $26.36 | $0.32 | 244,249.0 | +0.19% |
| 2025-11-26 | $26.77 | $26.32 | $0.45 | 659,295.0 | +0.34% |
| 2025-11-25 | $26.50 | $25.80 | $0.70 | 524,796.0 | +2.97% |
| 2025-11-24 | $25.83 | $25.43 | $0.40 | 678,667.0 | -0.70% |
| 2025-11-21 | $26.15 | $25.37 | $0.78 | 594,667.0 | +1.18% |
| 2025-11-20 | $25.80 | $25.25 | $0.55 | 486,539.0 | +1.15% |
| 2025-11-19 | $25.26 | $25.00 | $0.26 | 501,345.0 | +0.00% |
| 2025-11-18 | $25.92 | $24.76 | $1.16 | 526,630.0 | +0.60% |
| 2025-11-17 | $25.43 | $24.90 | $0.53 | 644,669.0 | -1.57% |
| 2025-11-14 | $25.47 | $24.95 | $0.515 | 421,208.0 | +0.55% |
| 2025-11-13 | $25.61 | $25.03 | $0.58 | 787,397.0 | -0.12% |
| 2025-11-12 | $25.65 | $24.93 | $0.72 | 809,118.0 | +1.81% |
| 2025-11-11 | $26.11 | $24.89 | $1.22 | 491,041.0 | -3.64% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.67 | $26.25 | $2.43 | 4,137,829.0 | +7.88% |
| 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% |
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% |
1.83%
자본화:
|
볼륨(24시간):