Trinity Industries (TRN)

TRN
🏛️ 미국 →
28.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.75 26.90 26.29 26.59 0.3M
2023-12-28 26.25 26.77 26.20 26.77 0.4M
2023-12-27 26.49 26.63 26.31 26.45 0.4M
2023-12-26 26.51 26.73 26.36 26.51 0.5M
2023-12-22 26.58 26.84 26.17 26.35 0.4M
2023-12-21 26.26 26.45 25.91 26.36 0.5M
2023-12-20 27.34 27.46 25.84 25.86 1.2M
2023-12-19 27.54 27.74 27.20 27.37 1.1M
2023-12-18 28.46 28.46 27.12 27.19 0.7M
2023-12-15 28.65 28.86 28.11 28.33 1.0M
2023-12-14 28.00 28.75 27.98 28.61 0.4M
2023-12-13 26.61 27.61 26.30 27.47 0.6M
2023-12-12 26.50 26.78 26.28 26.64 0.3M
2023-12-11 26.59 26.68 26.34 26.56 0.3M
2023-12-08 26.35 26.84 26.35 26.56 0.3M
2023-12-07 25.75 26.34 25.71 26.34 0.4M
2023-12-06 25.84 26.16 25.57 25.58 0.3M
2023-12-05 26.06 26.06 25.36 25.54 0.4M
2023-12-04 25.50 26.22 25.50 26.16 0.4M
2023-12-01 24.96 25.65 24.95 25.62 0.4M
2023-11-30 24.68 24.99 24.39 24.96 0.4M
2023-11-29 24.58 24.78 24.45 24.60 0.3M
2023-11-28 24.49 24.61 24.20 24.23 0.3M
2023-11-27 24.53 24.84 24.34 24.64 0.3M
2023-11-24 24.72 24.86 24.55 24.74 0.1M
2023-11-22 24.76 24.76 24.39 24.64 0.2M
2023-11-21 24.72 24.81 24.50 24.57 0.2M
2023-11-20 24.76 24.93 24.60 24.85 0.4M
2023-11-17 24.79 25.06 24.64 24.92 0.5M
2023-11-16 24.66 24.71 24.11 24.43 0.3M
2023-11-15 24.35 24.89 24.35 24.71 0.3M
2023-11-14 23.50 24.30 23.50 24.28 0.6M
2023-11-13 23.23 23.53 23.16 23.32 0.2M
2023-11-10 23.30 23.49 23.00 23.36 0.2M
2023-11-09 23.37 23.46 22.99 23.08 0.2M
2023-11-08 23.52 23.60 22.92 23.09 0.3M
2023-11-07 23.81 23.81 23.44 23.53 0.3M
2023-11-06 23.91 23.96 23.41 23.93 0.4M
2023-11-03 23.23 24.27 23.15 24.00 0.6M
2023-11-02 21.64 22.92 21.18 22.75 0.5M
2023-11-01 20.65 20.88 20.43 20.70 0.4M
2023-10-31 20.74 20.91 20.57 20.83 0.3M
2023-10-30 20.55 20.85 20.35 20.80 0.4M
2023-10-27 20.65 20.65 20.22 20.29 0.4M
2023-10-26 20.39 20.67 20.19 20.65 0.6M
2023-10-25 20.60 20.68 20.04 20.12 0.7M
2023-10-24 21.55 21.55 21.04 21.04 0.3M
2023-10-23 21.51 21.76 21.24 21.30 0.3M
2023-10-20 21.86 21.97 21.53 21.58 0.4M
2023-10-19 22.15 22.43 21.71 21.76 0.4M
2023-10-18 22.71 22.73 22.22 22.27 0.4M
2023-10-17 22.78 23.33 22.78 23.06 0.5M
2023-10-16 23.28 23.57 22.50 22.94 0.5M
2023-10-13 22.20 22.28 21.84 21.91 0.3M
2023-10-12 22.38 22.38 21.85 22.00 0.2M
2023-10-11 22.25 22.58 22.18 22.58 0.4M
2023-10-10 22.12 22.58 22.08 22.23 0.3M
2023-10-09 21.47 22.04 21.34 21.97 0.5M
2023-10-06 21.46 21.80 21.00 21.60 0.5M
2023-10-05 21.26 21.77 21.11 21.39 0.7M
2023-10-04 22.43 22.73 21.00 21.24 0.8M
2023-10-03 23.51 23.60 23.19 23.34 0.3M
2023-10-02 24.16 24.16 23.54 23.58 0.5M
2023-09-29 25.19 25.19 24.24 24.35 0.4M
2023-09-28 24.71 25.26 24.71 25.01 0.4M
2023-09-27 24.84 25.02 24.58 24.81 0.3M
2023-09-26 25.17 25.34 24.59 24.59 0.4M
2023-09-25 25.09 25.90 25.09 25.36 0.4M
2023-09-22 25.39 25.57 24.99 25.29 0.4M
2023-09-21 24.75 25.50 24.44 25.35 0.6M
2023-09-20 24.78 25.30 24.76 24.86 0.4M
2023-09-19 24.11 24.76 24.11 24.60 0.5M
2023-09-18 24.18 24.37 23.99 24.02 0.2M
2023-09-15 24.22 24.36 23.88 24.02 1.1M
2023-09-14 23.83 24.36 23.83 24.35 0.3M
2023-09-13 23.79 23.79 23.46 23.58 0.2M
2023-09-12 23.71 23.96 23.64 23.79 0.2M
2023-09-11 23.69 23.96 23.53 23.79 0.2M
2023-09-08 23.31 23.64 23.14 23.57 0.2M
2023-09-07 24.07 24.07 23.08 23.38 0.3M
2023-09-06 24.15 24.42 23.78 23.87 0.3M
2023-09-05 25.21 25.21 24.05 24.11 0.4M
2023-09-01 25.29 25.59 25.29 25.55 0.3M
2023-08-31 25.06 25.26 24.95 25.07 0.3M
2023-08-30 25.21 25.36 24.95 25.01 0.2M
2023-08-29 24.97 25.31 24.77 25.16 0.2M
2023-08-28 24.92 25.31 24.90 24.93 0.2M
2023-08-25 25.13 25.24 24.66 24.86 0.2M
2023-08-24 24.95 25.26 24.91 24.95 0.3M
2023-08-23 24.89 25.17 24.73 25.11 0.2M
2023-08-22 24.98 25.21 24.69 24.71 0.2M
2023-08-21 25.14 25.17 24.78 24.89 0.2M
2023-08-18 25.14 25.47 25.08 25.22 0.3M
2023-08-17 25.22 25.56 25.22 25.33 0.2M
2023-08-16 25.47 25.76 25.21 25.22 0.2M
2023-08-15 25.87 25.87 25.43 25.48 0.2M
2023-08-14 26.16 26.18 25.66 26.01 0.3M
2023-08-11 26.20 26.30 25.98 26.23 0.3M
2023-08-10 26.01 26.50 26.01 26.25 0.3M
2023-08-09 26.13 26.30 25.87 26.03 0.2M
2023-08-08 25.77 26.18 25.50 26.15 0.2M
2023-08-07 25.69 26.31 25.69 26.26 0.2M
2023-08-04 26.26 26.26 25.68 25.71 0.3M
2023-08-03 26.79 26.79 26.07 26.16 0.3M
2023-08-02 25.68 26.89 25.68 26.87 0.5M
2023-08-01 24.01 25.60 23.83 25.58 0.7M
2023-07-31 26.01 26.31 26.01 26.22 0.4M
2023-07-28 25.98 26.13 25.77 25.79 0.3M
2023-07-27 25.95 26.08 25.65 25.69 0.3M
2023-07-26 25.86 26.23 25.82 25.85 0.2M
2023-07-25 25.70 25.86 25.55 25.74 0.2M
2023-07-24 25.36 25.78 25.26 25.70 0.2M
2023-07-21 26.00 26.00 25.45 25.49 0.3M
2023-07-20 26.00 26.10 25.76 25.93 0.2M
2023-07-19 25.76 25.95 25.54 25.88 0.3M
2023-07-18 25.44 25.84 25.26 25.62 0.3M
2023-07-17 25.58 25.86 25.47 25.50 0.4M
2023-07-14 25.66 25.66 25.13 25.62 0.2M
2023-07-13 25.55 25.87 25.30 25.73 0.2M
2023-07-12 26.15 26.19 25.67 25.72 0.3M
2023-07-11 25.83 26.02 25.60 25.82 0.3M
2023-07-10 25.34 25.81 25.34 25.69 0.4M
2023-07-07 25.12 25.80 25.12 25.49 0.3M
2023-07-06 25.16 25.32 24.64 25.07 0.4M
2023-07-05 25.57 25.65 25.37 25.43 0.5M
2023-07-03 25.58 25.96 25.55 25.80 0.3M
2023-06-30 25.78 26.03 25.54 25.71 0.4M
2023-06-29 24.66 25.69 24.66 25.57 0.5M
2023-06-28 24.03 24.13 23.74 24.10 0.3M
2023-06-27 23.61 24.15 23.50 24.00 0.3M
2023-06-26 23.51 23.87 23.47 23.72 0.3M
2023-06-23 23.28 23.69 22.96 23.49 1.4M
2023-06-22 23.95 23.95 23.39 23.61 0.4M
2023-06-21 23.49 23.97 23.37 23.93 0.3M
2023-06-20 23.66 23.84 23.36 23.62 0.4M
2023-06-16 24.08 24.08 23.52 23.89 1.5M
2023-06-15 23.45 23.90 23.36 23.90 0.4M
2023-06-14 23.64 23.81 23.32 23.48 0.4M
2023-06-13 23.25 23.77 23.18 23.50 0.4M
2023-06-12 22.85 23.21 22.42 23.05 0.4M
2023-06-09 23.09 23.09 22.68 22.96 0.3M
2023-06-08 23.48 23.49 22.92 23.09 0.4M
2023-06-07 22.52 23.64 21.87 23.57 0.7M
2023-06-06 21.74 22.50 21.74 22.30 1.0M
2023-06-05 22.67 22.68 21.48 21.93 0.4M
2023-06-02 21.96 22.89 21.79 22.78 0.4M
2023-06-01 21.31 21.57 21.06 21.46 0.4M
2023-05-31 21.33 21.44 20.92 21.15 0.4M
2023-05-30 21.55 21.63 21.31 21.52 0.3M
2023-05-26 21.14 21.55 21.05 21.51 0.2M
2023-05-25 20.77 21.19 20.58 21.17 0.3M
2023-05-24 21.52 21.52 20.91 21.00 0.2M
2023-05-23 21.34 21.81 21.34 21.56 0.3M
2023-05-22 21.39 21.57 21.00 21.45 0.4M
2023-05-19 21.78 21.78 21.14 21.40 0.3M
2023-05-18 21.18 21.39 20.85 21.37 0.4M
2023-05-17 20.95 21.38 20.87 21.25 0.4M
2023-05-16 20.62 20.75 20.42 20.61 0.3M
2023-05-15 20.86 21.03 20.68 20.83 0.3M
2023-05-12 21.07 21.11 20.45 20.73 0.3M
2023-05-11 20.75 20.97 20.59 20.93 0.3M
2023-05-10 21.44 21.44 20.56 20.94 0.3M
2023-05-09 21.11 21.21 20.91 21.08 0.3M
2023-05-08 21.77 21.77 21.02 21.32 0.3M
2023-05-05 21.07 21.64 21.07 21.53 0.3M
2023-05-04 21.55 21.66 20.40 20.70 0.5M
2023-05-03 21.68 21.98 21.13 21.76 0.8M
2023-05-02 22.54 23.15 20.07 21.67 1.0M
2023-05-01 24.06 24.60 23.78 23.83 0.4M
2023-04-28 23.73 24.28 23.73 23.95 0.4M
2023-04-27 23.19 23.82 23.10 23.76 0.3M
2023-04-26 23.58 23.78 23.06 23.21 0.3M
2023-04-25 23.72 23.95 23.58 23.80 0.3M
2023-04-24 23.97 24.30 23.92 24.03 0.3M
2023-04-21 24.10 24.10 23.64 23.94 0.3M
2023-04-20 23.78 24.01 23.70 23.94 0.3M
2023-04-19 23.68 24.00 23.59 23.97 0.2M
2023-04-18 24.29 24.40 23.72 23.83 0.3M
2023-04-17 23.81 24.28 23.81 24.19 0.4M
2023-04-14 24.07 24.33 23.68 23.71 0.4M
2023-04-13 24.34 24.40 24.01 24.07 0.4M
2023-04-12 24.79 24.79 24.42 24.54 0.3M
2023-04-11 24.25 24.76 24.25 24.45 0.4M
2023-04-10 23.78 24.40 23.58 24.13 0.5M
2023-04-06 23.68 23.70 23.24 23.36 0.2M
2023-04-05 23.58 23.88 23.29 23.52 0.3M
2023-04-04 24.46 24.46 23.52 23.78 0.3M
2023-04-03 24.54 24.76 24.12 24.39 0.3M
2023-03-31 24.13 24.37 23.99 24.36 0.4M
2023-03-30 24.31 24.50 23.75 23.90 0.3M
2023-03-29 24.15 24.22 23.66 23.92 0.3M
2023-03-28 23.51 23.93 23.51 23.74 0.3M
2023-03-27 23.61 23.90 23.46 23.55 0.4M
2023-03-24 22.49 23.25 22.26 23.23 0.5M
2023-03-23 23.71 23.95 22.67 22.87 0.7M
2023-03-22 24.38 24.69 23.55 23.57 0.8M
2023-03-21 23.63 23.96 23.38 23.83 0.7M
2023-03-20 22.38 23.32 22.29 23.03 0.7M
2023-03-17 22.70 22.77 22.00 22.06 1.5M
2023-03-16 22.21 23.29 21.87 23.01 0.6M
2023-03-15 22.51 22.86 21.99 22.61 1.2M
2023-03-14 24.01 24.02 23.00 23.31 1.5M
2023-03-13 24.62 24.62 23.21 23.22 0.8M
2023-03-10 25.62 25.64 24.81 25.01 0.6M
2023-03-09 26.40 26.58 25.78 25.81 0.3M
2023-03-08 25.92 26.51 25.78 26.29 0.4M
2023-03-07 26.91 27.01 25.88 25.88 0.5M
2023-03-06 27.92 28.13 27.01 27.20 0.5M
2023-03-03 28.19 28.39 27.00 28.06 1.0M
2023-03-02 27.60 27.86 27.18 27.85 0.4M
2023-03-01 27.82 28.20 27.74 27.92 0.4M
2023-02-28 27.42 28.22 27.31 27.91 0.7M
2023-02-27 27.22 27.48 27.14 27.37 0.4M
2023-02-24 26.42 26.91 26.11 26.82 0.5M
2023-02-23 25.81 26.62 25.81 26.61 0.5M
2023-02-22 25.92 26.17 25.26 25.65 0.8M
2023-02-21 27.39 27.60 24.48 26.08 1.4M
2023-02-17 28.13 28.56 27.80 28.38 0.6M
2023-02-16 27.06 28.19 27.02 27.75 0.4M
2023-02-15 27.08 27.61 26.87 27.47 0.3M
2023-02-14 27.63 27.91 27.07 27.38 0.3M
2023-02-13 27.41 27.84 27.29 27.80 0.2M
2023-02-10 27.08 27.37 26.79 27.35 0.3M
2023-02-09 27.81 27.81 26.91 27.12 0.5M
2023-02-08 28.10 28.34 27.57 27.65 0.4M
2023-02-07 27.92 28.56 27.69 28.38 0.6M
2023-02-06 28.59 28.73 27.72 28.13 0.4M
2023-02-03 28.52 28.80 28.35 28.74 0.5M
2023-02-02 28.57 28.69 27.64 28.60 0.6M
2023-02-01 28.61 28.97 28.40 28.42 0.7M
2023-01-31 28.04 28.78 27.75 28.77 0.4M
2023-01-30 28.13 28.28 27.72 27.79 0.2M
2023-01-27 28.25 28.43 28.05 28.31 0.3M
2023-01-26 28.18 28.45 27.62 28.25 0.2M
2023-01-25 27.42 28.10 27.40 27.96 0.3M
2023-01-24 27.13 27.90 26.98 27.61 0.3M
2023-01-23 27.49 27.68 27.25 27.35 0.4M
2023-01-20 27.60 27.60 27.15 27.39 0.3M
2023-01-19 27.59 27.59 27.02 27.23 0.3M
2023-01-18 28.00 28.52 27.67 27.70 0.2M
2023-01-17 27.99 28.24 27.81 27.84 0.3M
2023-01-13 27.87 28.23 27.59 28.11 0.3M
2023-01-12 27.72 28.05 27.46 28.05 0.4M
2023-01-11 27.55 27.76 27.24 27.74 0.4M
2023-01-10 26.70 27.35 26.59 27.34 0.4M
2023-01-09 27.06 27.73 26.47 26.63 0.5M
2023-01-06 29.70 29.70 26.81 26.86 1.0M
2023-01-05 29.91 29.92 29.45 29.50 0.3M
2023-01-04 29.88 30.34 29.83 29.93 0.5M
2023-01-03 29.73 29.97 29.18 29.77 0.3M