TRN(TRN)
TRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $25.53 | $25.75 | $25.22 | $25.52 | 476,655 |
| 10/8/2026 | $25.23 | $25.44 | $24.83 | $25.40 | 588,200 |
| 10/7/2026 | $26.10 | $26.12 | $25.32 | $25.37 | 713,500 |
| 10/6/2026 | $26.12 | $26.33 | $25.66 | $26.21 | 969,485 |
| 10/5/2026 | $26.10 | $26.83 | $25.79 | $26.39 | 974,910 |
| 10/2/2026 | $26.17 | $26.65 | $26.02 | $26.13 | 875,800 |
| 10/1/2026 | $25.43 | $25.92 | $25.06 | $25.80 | 912,229 |
| 9/30/2026 | $26.85 | $27.08 | $25.48 | $25.54 | 1.05M |
| 9/29/2026 | $27.49 | $27.76 | $26.67 | $26.71 | 589,865 |
| 9/28/2026 | $27.81 | $28.46 | $27.44 | $27.60 | 1.36M |
| 9/25/2026 | $27.89 | $28.33 | $27.86 | $27.91 | 683,548 |
| 9/24/2026 | $27.99 | $28.00 | $27.39 | $27.84 | 839,000 |
| 9/23/2026 | $27.51 | $28.05 | $27.30 | $28.05 | 505,323 |
| 9/22/2026 | $28.31 | $28.43 | $27.81 | $27.82 | 617,740 |
| 9/21/2026 | $28.06 | $28.24 | $27.88 | $27.89 | 540,517 |
| 9/18/2026 | $28.27 | $28.30 | $27.82 | $28.00 | 1.90M |
| 9/17/2026 | $28.70 | $28.94 | $28.25 | $28.40 | 625,100 |
| 9/16/2026 | $28.41 | $28.84 | $28.07 | $28.33 | 580,948 |
| 9/15/2026 | $28.16 | $28.28 | $27.87 | $28.17 | 588,107 |
| 9/14/2026 | $28.25 | $28.43 | $28.00 | $28.08 | 604,049 |
| 9/11/2026 | $28.82 | $28.82 | $28.14 | $28.50 | 667,100 |
| 9/10/2026 | $28.00 | $28.38 | $27.77 | $28.36 | 489,549 |
| 9/9/2026 | $28.00 | $28.47 | $27.99 | $28.15 | 541,222 |
| 9/8/2026 | $28.17 | $28.44 | $27.86 | $28.01 | 450,996 |
| 9/4/2026 | $28.00 | $28.34 | $27.93 | $28.32 | 413,949 |
| 9/3/2026 | $28.43 | $28.43 | $27.63 | $28.11 | 452,247 |
| 9/2/2026 | $28.12 | $28.49 | $27.88 | $28.00 | 543,921 |
| 9/1/2026 | $28.54 | $29.02 | $27.53 | $27.86 | 554,500 |
| 8/31/2026 | $29.51 | $29.51 | $28.69 | $28.82 | 432,423 |
| 8/28/2026 | $29.50 | $29.92 | $29.24 | $29.27 | 344,300 |
| 8/27/2026 | $29.20 | $29.49 | $28.87 | $29.48 | 375,900 |
| 8/26/2026 | $29.59 | $29.96 | $29.33 | $29.51 | 366,100 |
| 8/25/2026 | $29.98 | $30.00 | $29.28 | $29.59 | 339,626 |
| 8/24/2026 | $29.99 | $30.12 | $29.52 | $29.69 | 392,014 |
| 8/21/2026 | $30.00 | $30.00 | $29.32 | $29.79 | 510,971 |
| 8/20/2026 | $29.38 | $29.85 | $29.13 | $29.74 | 745,617 |
| 8/19/2026 | $29.92 | $29.99 | $29.21 | $29.62 | 751,019 |
| 8/18/2026 | $30.03 | $30.03 | $29.24 | $29.67 | 725,001 |
| 8/17/2026 | $29.36 | $30.32 | $29.35 | $29.87 | 668,314 |
| 8/14/2026 | $29.50 | $29.77 | $29.22 | $29.59 | 438,817 |
| 8/13/2026 | $29.20 | $29.38 | $29.00 | $29.31 | 514,800 |
| 8/12/2026 | $29.02 | $29.29 | $28.66 | $28.88 | 710,450 |
| 8/11/2026 | $29.00 | $29.49 | $28.61 | $28.74 | 596,339 |
| 8/10/2026 | $29.53 | $29.88 | $28.58 | $28.84 | 778,627 |
| 8/7/2026 | $30.75 | $31.34 | $29.78 | $29.90 | 709,300 |
| 8/6/2026 | $32.45 | $32.50 | $30.87 | $30.97 | 562,528 |
| 8/5/2026 | $32.13 | $32.74 | $31.76 | $32.46 | 1.07M |
| 8/4/2026 | $31.69 | $32.14 | $30.78 | $32.04 | 783,740 |
| 8/3/2026 | $31.76 | $32.60 | $31.29 | $31.34 | 971,600 |
| 7/31/2026 | $34.13 | $34.43 | $30.96 | $31.24 | 1.92M |
| 7/30/2026 | $35.60 | $37.23 | $34.18 | $34.32 | 1.29M |
| 7/29/2026 | $37.80 | $37.87 | $35.73 | $36.70 | 1.24M |
| 7/28/2026 | $37.43 | $38.31 | $37.24 | $38.07 | 804,300 |
| 7/27/2026 | $37.50 | $37.62 | $36.48 | $37.10 | 578,842 |
| 7/24/2026 | $37.26 | $37.43 | $36.73 | $37.41 | 466,800 |
| 7/23/2026 | $36.10 | $37.13 | $36.02 | $36.77 | 661,715 |
| 7/22/2026 | $36.18 | $36.34 | $34.66 | $36.06 | 758,200 |
| 7/21/2026 | $36.89 | $37.40 | $36.36 | $36.92 | 478,300 |
| 7/20/2026 | $36.75 | $36.88 | $36.26 | $36.45 | 465,130 |
| 7/17/2026 | $36.74 | $37.88 | $36.24 | $36.47 | 666,500 |
| 7/16/2026 | $36.05 | $37.75 | $35.92 | $37.13 | 672,500 |
| 7/15/2026 | $35.87 | $36.23 | $35.60 | $36.06 | 542,222 |
| 7/14/2026 | $36.65 | $36.73 | $35.99 | $36.23 | 806,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
