TRN(TRN)
TRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $33.23 | $33.84 | $33.16 | $33.77 | 574,000 |
| 5/19/2026 | $34.12 | $34.13 | $33.15 | $33.23 | 471,629 |
| 5/18/2026 | $34.42 | $35.17 | $34.26 | $34.27 | 682,900 |
| 5/15/2026 | $34.90 | $35.15 | $34.10 | $34.26 | 661,928 |
| 5/14/2026 | $36.43 | $37.13 | $35.08 | $35.28 | 734,052 |
| 5/13/2026 | $36.26 | $36.60 | $35.83 | $36.55 | 498,300 |
| 5/12/2026 | $36.04 | $36.47 | $35.46 | $36.14 | 374,126 |
| 5/11/2026 | $36.70 | $37.36 | $36.37 | $36.49 | 458,639 |
| 5/8/2026 | $36.79 | $36.91 | $36.06 | $36.63 | 398,700 |
| 5/7/2026 | $36.58 | $37.27 | $35.74 | $36.64 | 655,337 |
| 5/6/2026 | $36.39 | $36.50 | $36.06 | $36.25 | 455,300 |
| 5/5/2026 | $35.04 | $36.25 | $35.04 | $35.86 | 548,011 |
| 5/4/2026 | $35.87 | $35.87 | $34.14 | $34.64 | 864,646 |
| 5/1/2026 | $32.27 | $36.62 | $32.27 | $36.22 | 1.21M |
| 4/30/2026 | $31.10 | $32.69 | $29.94 | $32.61 | 916,812 |
| 4/29/2026 | $31.20 | $31.53 | $30.65 | $30.76 | 779,600 |
| 4/28/2026 | $31.72 | $31.72 | $31.16 | $31.40 | 419,500 |
| 4/27/2026 | $31.72 | $32.12 | $31.45 | $31.59 | 585,600 |
| 4/24/2026 | $31.47 | $31.80 | $31.38 | $31.75 | 533,549 |
| 4/23/2026 | $31.47 | $32.27 | $31.38 | $31.61 | 645,632 |
| 4/22/2026 | $31.01 | $31.41 | $30.64 | $31.23 | 613,126 |
| 4/21/2026 | $31.78 | $31.91 | $30.63 | $30.83 | 909,957 |
| 4/20/2026 | $32.84 | $32.88 | $31.81 | $31.90 | 640,736 |
| 4/17/2026 | $32.94 | $33.53 | $32.66 | $32.95 | 507,563 |
| 4/16/2026 | $33.06 | $33.72 | $32.45 | $32.47 | 674,400 |
| 4/15/2026 | $34.10 | $34.10 | $33.30 | $33.49 | 417,800 |
| 4/14/2026 | $34.95 | $35.05 | $34.48 | $34.65 | 488,212 |
| 4/13/2026 | $34.51 | $35.06 | $34.24 | $34.97 | 324,121 |
| 4/10/2026 | $34.56 | $34.72 | $34.23 | $34.60 | 419,412 |
| 4/9/2026 | $33.36 | $34.60 | $32.96 | $34.48 | 780,800 |
| 4/8/2026 | $32.96 | $33.47 | $32.78 | $33.42 | 1.07M |
| 4/7/2026 | $32.14 | $32.40 | $31.86 | $32.13 | 862,413 |
| 4/6/2026 | $32.67 | $32.88 | $32.04 | $32.21 | 447,200 |
| 4/2/2026 | $32.42 | $33.20 | $32.21 | $32.97 | 458,773 |
| 4/1/2026 | $32.35 | $33.45 | $32.14 | $33.02 | 776,756 |
| 3/31/2026 | $31.79 | $32.36 | $31.15 | $32.18 | 609,300 |
| 3/30/2026 | $31.55 | $31.55 | $30.96 | $31.36 | 611,312 |
| 3/27/2026 | $31.28 | $31.49 | $31.04 | $31.19 | 462,200 |
| 3/26/2026 | $31.39 | $31.67 | $31.22 | $31.47 | 497,500 |
| 3/25/2026 | $31.71 | $31.71 | $31.14 | $31.67 | 531,246 |
| 3/24/2026 | $30.39 | $31.58 | $30.39 | $31.29 | 723,355 |
| 3/23/2026 | $30.61 | $31.12 | $30.11 | $30.61 | 523,582 |
| 3/20/2026 | $29.86 | $30.05 | $29.29 | $29.60 | 2.06M |
| 3/19/2026 | $29.71 | $30.01 | $29.36 | $29.73 | 447,900 |
| 3/18/2026 | $30.31 | $30.64 | $30.04 | $30.16 | 670,000 |
| 3/17/2026 | $29.69 | $30.51 | $29.69 | $30.50 | 699,915 |
| 3/16/2026 | $29.77 | $30.03 | $29.66 | $29.97 | 535,518 |
| 3/13/2026 | $29.74 | $30.13 | $29.04 | $29.51 | 492,900 |
| 3/12/2026 | $30.31 | $30.36 | $29.41 | $29.49 | 572,804 |
| 3/11/2026 | $31.77 | $31.84 | $30.60 | $30.80 | 475,029 |
| 3/10/2026 | $31.64 | $32.22 | $31.34 | $31.54 | 555,480 |
| 3/9/2026 | $31.35 | $31.98 | $30.57 | $31.81 | 646,138 |
| 3/6/2026 | $32.53 | $32.83 | $31.37 | $31.89 | 535,021 |
| 3/5/2026 | $33.81 | $33.89 | $32.95 | $33.17 | 515,107 |
| 3/4/2026 | $34.29 | $34.46 | $33.80 | $34.25 | 547,200 |
| 3/3/2026 | $33.81 | $34.29 | $33.16 | $34.16 | 800,330 |
| 3/2/2026 | $34.06 | $34.67 | $33.54 | $34.60 | 512,034 |
| 2/27/2026 | $34.02 | $34.25 | $33.71 | $34.18 | 1.28M |
| 2/26/2026 | $34.21 | $34.80 | $34.20 | $34.22 | 656,700 |
| 2/25/2026 | $35.17 | $35.30 | $34.42 | $34.49 | 589,418 |
| 2/24/2026 | $34.49 | $35.18 | $34.29 | $35.17 | 552,903 |
| 2/23/2026 | $34.80 | $35.02 | $34.23 | $34.60 | 632,400 |
| 2/20/2026 | $34.17 | $35.06 | $33.95 | $34.97 | 634,000 |