Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 307.80 | 5.80 | 1.92% | 306.40 | 316.20 | 305.80 | 1,705,923 |
| Apr 25 2024 | 302.00 | -41.00 | -11.95% | 343.00 | 343.00 | 301.80 | 4,847,813 |
| Apr 24 2024 | 343.00 | -8.00 | -2.28% | 347.60 | 355.00 | 343.00 | 531,206 |
| Apr 23 2024 | 351.00 | 9.20 | 2.69% | 342.00 | 351.40 | 341.40 | 764,606 |
| Apr 22 2024 | 341.80 | 4.00 | 1.18% | 353.80 | 353.80 | 341.80 | 426,646 |
| Apr 19 2024 | 337.80 | -4.60 | -1.34% | 335.00 | 342.00 | 333.60 | 663,845 |
| Apr 18 2024 | 342.40 | 4.40 | 1.30% | 349.00 | 349.00 | 336.00 | 1,087,961 |
| Apr 17 2024 | 338.00 | -7.80 | -2.26% | 342.40 | 345.40 | 336.00 | 638,009 |
| Apr 16 2024 | 345.80 | -9.60 | -2.70% | 350.20 | 351.40 | 344.80 | 468,658 |
| Apr 15 2024 | 355.40 | 1.80 | 0.51% | 370.40 | 370.40 | 352.40 | 1,160,031 |
| Apr 12 2024 | 353.60 | -5.60 | -1.56% | 375.00 | 375.00 | 353.60 | 267,896 |
| Apr 11 2024 | 359.20 | -2.00 | -0.55% | 378.40 | 378.40 | 354.40 | 695,980 |
| Apr 10 2024 | 361.20 | 4.40 | 1.23% | 371.80 | 371.80 | 358.20 | 693,369 |
| Apr 09 2024 | 356.80 | -6.40 | -1.76% | 367.40 | 367.60 | 353.00 | 1,233,665 |
| Apr 08 2024 | 363.20 | -5.60 | -1.52% | 354.20 | 370.40 | 354.20 | 499,122 |
| Apr 05 2024 | 368.80 | -5.40 | -1.44% | 365.80 | 374.60 | 362.00 | 377,925 |
| Apr 04 2024 | 374.20 | 4.80 | 1.30% | 385.00 | 385.00 | 368.00 | 3,296,035 |
| Apr 03 2024 | 369.40 | -1.80 | -0.48% | 371.80 | 372.80 | 366.20 | 634,051 |
| Apr 02 2024 | 371.20 | 0.80 | 0.22% | 388.00 | 388.00 | 371.20 | 764,640 |
| Mar 28 2024 | 370.40 | -6.80 | -1.80% | 390.00 | 390.00 | 370.40 | 648,863 |
| Mar 27 2024 | 377.20 | -2.80 | -0.74% | 380.40 | 387.60 | 377.20 | 2,551,222 |
| Mar 26 2024 | 380.00 | 5.00 | 1.33% | 368.00 | 386.20 | 366.00 | 814,888 |
| Mar 25 2024 | 375.00 | 6.20 | 1.68% | 371.20 | 377.60 | 369.20 | 611,119 |
| Mar 22 2024 | 368.80 | -2.20 | -0.59% | 374.00 | 379.80 | 367.20 | 810,508 |
| Mar 21 2024 | 371.00 | -15.40 | -3.99% | 382.20 | 389.00 | 367.40 | 1,359,069 |
| Mar 20 2024 | 386.40 | 5.40 | 1.42% | 381.00 | 393.80 | 381.00 | 1,932,538 |
| Mar 19 2024 | 381.00 | 3.00 | 0.79% | 375.00 | 385.60 | 373.40 | 840,197 |
| Mar 18 2024 | 378.00 | -0.40 | -0.11% | 380.60 | 386.20 | 376.00 | 5,803,614 |
| Mar 15 2024 | 378.40 | 8.60 | 2.33% | 376.00 | 380.60 | 366.60 | 3,608,579 |
| Mar 14 2024 | 369.80 | 42.60 | 13.02% | 355.00 | 376.40 | 353.00 | 3,876,915 |
| Mar 13 2024 | 327.20 | 4.40 | 1.36% | 326.00 | 329.20 | 323.20 | 2,369,451 |
| Mar 12 2024 | 322.80 | 3.80 | 1.19% | 308.40 | 324.20 | 308.40 | 417,351 |
| Mar 11 2024 | 319.00 | 0.00 | 0.00% | 312.40 | 325.20 | 312.40 | 502,761 |
| Mar 08 2024 | 319.00 | 3.00 | 0.95% | 305.60 | 320.20 | 305.60 | 613,711 |
| Mar 07 2024 | 316.00 | 5.80 | 1.87% | 310.00 | 317.40 | 309.60 | 4,273,130 |
| Mar 06 2024 | 310.20 | 5.40 | 1.77% | 319.00 | 319.00 | 305.40 | 474,639 |
| Mar 05 2024 | 304.80 | -0.60 | -0.20% | 302.00 | 307.80 | 302.00 | 318,237 |
| Mar 04 2024 | 305.40 | -2.80 | -0.91% | 310.20 | 311.40 | 305.40 | 358,775 |
| Mar 01 2024 | 308.20 | -1.40 | -0.45% | 319.00 | 319.00 | 306.40 | 638,338 |
| Feb 29 2024 | 309.60 | -0.20 | -0.06% | 298.40 | 316.80 | 298.40 | 2,377,211 |
| Feb 28 2024 | 309.80 | -6.20 | -1.96% | 319.00 | 319.00 | 309.40 | 860,283 |
| Feb 27 2024 | 316.00 | 6.60 | 2.13% | 308.00 | 316.00 | 308.00 | 702,703 |
| Feb 26 2024 | 309.40 | -1.80 | -0.58% | 315.00 | 315.00 | 307.80 | 301,781 |
| Feb 23 2024 | 311.20 | 0.00 | 0.00% | 302.80 | 311.80 | 302.80 | 2,083,087 |
| Feb 22 2024 | 311.20 | -0.80 | -0.26% | 310.00 | 316.60 | 310.00 | 711,241 |
| Feb 21 2024 | 312.00 | 2.20 | 0.71% | 319.00 | 319.00 | 302.80 | 641,847 |
| Feb 20 2024 | 309.80 | -7.60 | -2.39% | 317.00 | 317.40 | 307.40 | 334,203 |
| Feb 19 2024 | 317.40 | 3.00 | 0.95% | 311.00 | 318.40 | 310.20 | 473,127 |
| Feb 16 2024 | 314.40 | -8.60 | -2.66% | 311.00 | 329.40 | 310.40 | 526,496 |
| Feb 15 2024 | 323.00 | 0.20 | 0.06% | 322.60 | 327.60 | 322.60 | 311,485 |
| Feb 14 2024 | 322.80 | 3.60 | 1.13% | 329.00 | 329.00 | 320.80 | 454,683 |
| Feb 13 2024 | 319.20 | -8.40 | -2.56% | 324.00 | 328.80 | 317.20 | 326,476 |
| Feb 12 2024 | 327.60 | 4.60 | 1.42% | 323.40 | 332.40 | 323.40 | 284,168 |
| Feb 09 2024 | 323.00 | 2.60 | 0.81% | 319.80 | 328.00 | 318.60 | 808,036 |
| Feb 08 2024 | 320.40 | -4.00 | -1.23% | 329.80 | 336.00 | 320.40 | 1,601,133 |
| Feb 07 2024 | 324.40 | -1.40 | -0.43% | 336.00 | 336.00 | 317.00 | 1,097,093 |
| Feb 06 2024 | 325.80 | 4.00 | 1.24% | 337.00 | 337.00 | 320.20 | 868,638 |
| Feb 05 2024 | 321.80 | -2.00 | -0.62% | 339.20 | 339.20 | 318.40 | 3,285,531 |
| Feb 02 2024 | 323.80 | 1.80 | 0.56% | 337.20 | 337.20 | 320.40 | 634,812 |
| Feb 01 2024 | 322.00 | -8.40 | -2.54% | 324.20 | 331.60 | 322.00 | 989,010 |
| Jan 31 2024 | 330.40 | -5.80 | -1.73% | 339.40 | 339.80 | 330.40 | 1,071,625 |
| Jan 30 2024 | 336.20 | 9.60 | 2.94% | 311.20 | 338.00 | 311.20 | 465,928 |
| Jan 29 2024 | 326.60 | 10.60 | 3.35% | 314.00 | 328.00 | 313.40 | 588,262 |
