Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
TRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.45 | -0.11 | -1.48% | 7.57 | 7.57 | 7.382 | 3,086,508 |
| Apr 24 2024 | 7.562 | -0.04 | -0.50% | 7.626 | 7.634 | 7.524 | 3,129,902 |
| Apr 23 2024 | 7.60 | 0.08 | 1.04% | 7.494 | 7.602 | 7.476 | 3,817,524 |
| Apr 22 2024 | 7.522 | 0.11 | 1.43% | 7.476 | 7.528 | 7.41 | 3,701,353 |
| Apr 19 2024 | 7.416 | 0.15 | 2.12% | 7.266 | 7.428 | 7.234 | 4,434,134 |
| Apr 18 2024 | 7.262 | 0.02 | 0.28% | 7.302 | 7.32 | 7.222 | 6,303,629 |
| Apr 17 2024 | 7.242 | -0.01 | -0.11% | 7.266 | 7.338 | 7.214 | 3,981,848 |
| Apr 16 2024 | 7.25 | -0.12 | -1.60% | 7.376 | 7.418 | 7.228 | 4,656,005 |
| Apr 15 2024 | 7.368 | -0.11 | -1.50% | 7.50 | 7.516 | 7.368 | 3,413,525 |
| Apr 12 2024 | 7.48 | 0.09 | 1.19% | 7.43 | 7.556 | 7.414 | 3,168,046 |
| Apr 11 2024 | 7.392 | -0.14 | -1.86% | 7.466 | 7.544 | 7.38 | 4,218,086 |
| Apr 10 2024 | 7.532 | -0.01 | -0.11% | 7.606 | 7.69 | 7.512 | 4,346,783 |
| Apr 09 2024 | 7.54 | -0.03 | -0.45% | 7.582 | 7.59 | 7.536 | 2,764,522 |
| Apr 08 2024 | 7.574 | 0.07 | 0.93% | 7.538 | 7.598 | 7.504 | 3,723,136 |
| Apr 05 2024 | 7.504 | -0.21 | -2.72% | 7.65 | 7.68 | 7.496 | 3,958,958 |
| Apr 04 2024 | 7.714 | 0.03 | 0.44% | 7.666 | 7.72 | 7.648 | 2,731,132 |
| Apr 03 2024 | 7.68 | 0.00 | 0.00% | 7.69 | 7.716 | 7.654 | 2,818,645 |
| Apr 02 2024 | 7.68 | 0.00 | -0.03% | 7.65 | 7.734 | 7.65 | 4,964,921 |
| Mar 28 2024 | 7.682 | -0.06 | -0.75% | 7.77 | 7.77 | 7.662 | 3,654,952 |
| Mar 27 2024 | 7.74 | 0.02 | 0.21% | 7.73 | 7.748 | 7.674 | 3,576,136 |
| Mar 26 2024 | 7.724 | -0.07 | -0.85% | 7.782 | 7.808 | 7.702 | 2,498,875 |
| Mar 25 2024 | 7.79 | 0.07 | 0.93% | 7.786 | 7.80 | 7.708 | 2,929,663 |
| Mar 22 2024 | 7.718 | 0.06 | 0.73% | 7.644 | 7.74 | 7.638 | 2,975,179 |
| Mar 21 2024 | 7.662 | -0.21 | -2.72% | 7.922 | 7.926 | 7.646 | 5,668,417 |
| Mar 20 2024 | 7.876 | 0.30 | 4.01% | 7.89 | 7.988 | 7.734 | 14,288,249 |
| Mar 19 2024 | 7.572 | -0.03 | -0.45% | 7.60 | 7.60 | 7.468 | 3,270,763 |
| Mar 18 2024 | 7.606 | 0.14 | 1.93% | 7.48 | 7.636 | 7.472 | 5,180,460 |
| Mar 15 2024 | 7.462 | -0.06 | -0.82% | 7.546 | 7.608 | 7.448 | 11,882,771 |
| Mar 14 2024 | 7.524 | 0.00 | 0.00% | 7.52 | 7.59 | 7.50 | 5,428,739 |
| Mar 13 2024 | 7.524 | 0.03 | 0.43% | 7.51 | 7.558 | 7.476 | 4,514,196 |
| Mar 12 2024 | 7.492 | -0.06 | -0.77% | 7.566 | 7.582 | 7.452 | 5,208,387 |
| Mar 11 2024 | 7.55 | 0.04 | 0.48% | 7.52 | 7.566 | 7.476 | 3,859,925 |
| Mar 08 2024 | 7.514 | 0.03 | 0.43% | 7.496 | 7.536 | 7.436 | 3,891,640 |
| Mar 07 2024 | 7.482 | 0.05 | 0.62% | 7.47 | 7.584 | 7.416 | 3,721,639 |
| Mar 06 2024 | 7.436 | 0.08 | 1.06% | 7.314 | 7.498 | 7.28 | 5,600,808 |
| Mar 05 2024 | 7.358 | 0.13 | 1.74% | 7.246 | 7.394 | 7.24 | 2,938,961 |
| Mar 04 2024 | 7.232 | -0.03 | -0.44% | 7.294 | 7.312 | 7.186 | 2,641,837 |
| Mar 01 2024 | 7.264 | 0.02 | 0.30% | 7.226 | 7.30 | 7.208 | 3,306,464 |
| Feb 29 2024 | 7.242 | -0.02 | -0.25% | 7.26 | 7.296 | 7.23 | 7,636,376 |
| Feb 28 2024 | 7.26 | -0.09 | -1.28% | 7.344 | 7.344 | 7.252 | 2,757,336 |
| Feb 27 2024 | 7.354 | 0.03 | 0.38% | 7.294 | 7.36 | 7.294 | 3,472,837 |
| Feb 26 2024 | 7.326 | -0.06 | -0.84% | 7.386 | 7.402 | 7.29 | 3,013,425 |
| Feb 23 2024 | 7.388 | -0.03 | -0.35% | 7.40 | 7.422 | 7.346 | 3,246,728 |
| Feb 22 2024 | 7.414 | -0.13 | -1.72% | 7.558 | 7.558 | 7.404 | 4,453,407 |
| Feb 21 2024 | 7.544 | 0.03 | 0.37% | 7.514 | 7.556 | 7.476 | 3,542,492 |
| Feb 20 2024 | 7.516 | 0.08 | 1.05% | 7.434 | 7.568 | 7.426 | 4,171,323 |
| Feb 19 2024 | 7.438 | 0.08 | 1.09% | 7.34 | 7.44 | 7.316 | 3,334,815 |
| Feb 16 2024 | 7.358 | -0.08 | -1.13% | 7.422 | 7.432 | 7.342 | 3,662,780 |
| Feb 15 2024 | 7.442 | 0.06 | 0.76% | 7.414 | 7.472 | 7.40 | 2,730,216 |
| Feb 14 2024 | 7.386 | -0.01 | -0.14% | 7.402 | 7.442 | 7.354 | 2,000,428 |
| Feb 13 2024 | 7.396 | 0.01 | 0.16% | 7.384 | 7.502 | 7.382 | 2,221,432 |
| Feb 12 2024 | 7.384 | 0.07 | 0.90% | 7.328 | 7.434 | 7.304 | 2,891,221 |
| Feb 09 2024 | 7.318 | -0.12 | -1.67% | 7.41 | 7.416 | 7.302 | 3,081,408 |
| Feb 08 2024 | 7.442 | -0.06 | -0.85% | 7.504 | 7.52 | 7.42 | 3,094,810 |
| Feb 07 2024 | 7.506 | -0.10 | -1.26% | 7.604 | 7.646 | 7.484 | 3,475,236 |
| Feb 06 2024 | 7.602 | -0.01 | -0.13% | 7.638 | 7.678 | 7.564 | 4,061,913 |
| Feb 05 2024 | 7.612 | -0.07 | -0.91% | 7.658 | 7.748 | 7.594 | 3,365,665 |
| Feb 02 2024 | 7.682 | -0.04 | -0.47% | 7.758 | 7.796 | 7.672 | 2,218,670 |
| Feb 01 2024 | 7.718 | -0.11 | -1.46% | 7.762 | 7.792 | 7.696 | 4,371,497 |
| Jan 31 2024 | 7.832 | 0.12 | 1.56% | 7.732 | 7.846 | 7.714 | 5,356,348 |
| Jan 30 2024 | 7.712 | 0.12 | 1.53% | 7.648 | 7.722 | 7.598 | 2,636,304 |
| Jan 29 2024 | 7.596 | -0.15 | -1.91% | 7.724 | 7.728 | 7.534 | 6,262,132 |
