TRN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 7.814 | -0.06 | -0.71% | 7.836 | 7.866 | 7.782 | 3,525,907 |
Feb 13 2025 | 7.87 | 0.14 | 1.76% | 7.796 | 7.884 | 7.716 | 5,077,719 |
Feb 12 2025 | 7.734 | -0.10 | -1.28% | 7.846 | 7.846 | 7.684 | 5,548,218 |
Feb 11 2025 | 7.834 | -0.06 | -0.73% | 7.936 | 7.936 | 7.796 | 6,318,070 |
Feb 10 2025 | 7.892 | -0.02 | -0.20% | 7.904 | 7.976 | 7.864 | 2,640,679 |
Feb 07 2025 | 7.908 | 0.00 | 0.00% | 7.908 | 7.964 | 7.896 | 2,587,797 |
Feb 06 2025 | 7.908 | -0.08 | -1.00% | 7.96 | 8.014 | 7.898 | 2,668,335 |
Feb 05 2025 | 7.988 | 0.03 | 0.35% | 7.954 | 8.022 | 7.916 | 3,612,610 |
Feb 04 2025 | 7.96 | -0.01 | -0.08% | 7.958 | 7.972 | 7.90 | 4,859,955 |
Feb 03 2025 | 7.966 | -0.01 | -0.15% | 7.96 | 7.996 | 7.898 | 3,270,762 |
Jan 31 2025 | 7.978 | -0.01 | -0.15% | 7.982 | 8.034 | 7.96 | 3,918,364 |
Jan 30 2025 | 7.99 | 0.14 | 1.78% | 7.912 | 7.996 | 7.856 | 3,229,649 |
Jan 29 2025 | 7.85 | -0.06 | -0.78% | 7.926 | 7.934 | 7.792 | 4,108,202 |
Jan 28 2025 | 7.912 | 0.10 | 1.23% | 7.828 | 7.938 | 7.798 | 5,273,730 |
Jan 27 2025 | 7.816 | 0.11 | 1.43% | 7.75 | 7.874 | 7.712 | 3,293,566 |
Jan 24 2025 | 7.706 | -0.09 | -1.15% | 7.826 | 7.842 | 7.654 | 4,342,079 |
Jan 23 2025 | 7.796 | -0.05 | -0.69% | 7.782 | 7.826 | 7.746 | 3,332,725 |
Jan 22 2025 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0.00 |
Jan 21 2025 | 7.85 | 0.08 | 1.03% | 7.754 | 7.852 | 7.722 | 4,202,153 |
Jan 20 2025 | 7.77 | -0.11 | -1.45% | 7.89 | 7.892 | 7.77 | 2,514,049 |
Jan 17 2025 | 7.884 | 0.10 | 1.28% | 7.826 | 7.896 | 7.81 | 4,743,668 |
Jan 16 2025 | 7.784 | 0.07 | 0.91% | 7.724 | 7.786 | 7.688 | 3,585,235 |
Jan 15 2025 | 7.714 | 0.09 | 1.23% | 7.64 | 7.73 | 7.618 | 3,723,507 |
Jan 14 2025 | 7.62 | 0.00 | -0.05% | 7.62 | 7.67 | 7.592 | 4,472,937 |
Jan 13 2025 | 7.624 | 0.00 | 0.05% | 7.60 | 7.656 | 7.576 | 4,647,481 |
Jan 10 2025 | 7.62 | -0.12 | -1.55% | 7.75 | 7.75 | 7.458 | 5,289,632 |
Jan 09 2025 | 7.74 | 0.10 | 1.31% | 7.628 | 7.754 | 7.61 | 3,614,448 |
Jan 08 2025 | 7.64 | -0.03 | -0.37% | 7.63 | 7.65 | 7.544 | 4,862,759 |
Jan 07 2025 | 7.668 | -0.01 | -0.10% | 7.66 | 7.704 | 7.604 | 3,942,171 |
Jan 06 2025 | 7.676 | -0.03 | -0.42% | 7.684 | 7.718 | 7.626 | 2,664,473 |
Jan 03 2025 | 7.708 | -0.01 | -0.18% | 7.758 | 7.758 | 7.686 | 2,251,068 |
Jan 02 2025 | 7.722 | 0.11 | 1.45% | 7.65 | 7.732 | 7.616 | 2,475,822 |
Dec 30 2024 | 7.612 | 0.02 | 0.21% | 7.592 | 7.65 | 7.586 | 2,260,129 |
Dec 27 2024 | 7.596 | -0.01 | -0.13% | 7.604 | 7.606 | 7.506 | 2,707,935 |
Dec 23 2024 | 7.606 | 0.01 | 0.11% | 7.594 | 7.648 | 7.56 | 2,041,382 |
Dec 20 2024 | 7.598 | 0.04 | 0.48% | 7.558 | 7.604 | 7.532 | 7,876,116 |
Dec 19 2024 | 7.562 | -0.07 | -0.94% | 7.604 | 7.624 | 7.496 | 6,162,915 |
Dec 18 2024 | 7.634 | -0.05 | -0.65% | 7.672 | 7.704 | 7.61 | 3,517,994 |
Dec 17 2024 | 7.684 | -0.03 | -0.34% | 7.662 | 7.71 | 7.642 | 4,282,148 |
Dec 16 2024 | 7.71 | -0.01 | -0.13% | 7.698 | 7.718 | 7.646 | 2,663,322 |
Dec 13 2024 | 7.72 | -0.03 | -0.41% | 7.746 | 7.746 | 7.676 | 3,782,087 |
Dec 12 2024 | 7.752 | -0.01 | -0.13% | 7.75 | 7.788 | 7.736 | 2,546,874 |
Dec 11 2024 | 7.762 | -0.03 | -0.33% | 7.784 | 7.822 | 7.75 | 3,553,918 |
Dec 10 2024 | 7.788 | -0.03 | -0.33% | 7.772 | 7.812 | 7.756 | 2,678,789 |
Dec 09 2024 | 7.814 | -0.14 | -1.81% | 7.944 | 7.944 | 7.804 | 3,024,874 |
Dec 06 2024 | 7.958 | -0.05 | -0.60% | 8.02 | 8.042 | 7.928 | 3,843,426 |
Dec 05 2024 | 8.006 | 0.07 | 0.88% | 7.948 | 8.008 | 7.888 | 3,273,543 |
Dec 04 2024 | 7.936 | -0.02 | -0.28% | 7.92 | 7.982 | 7.908 | 4,633,078 |
Dec 03 2024 | 7.958 | 0.01 | 0.15% | 7.89 | 7.964 | 7.856 | 4,685,066 |
Dec 02 2024 | 7.946 | -0.09 | -1.14% | 7.986 | 8.046 | 7.92 | 3,324,663 |
Nov 29 2024 | 8.038 | 0.02 | 0.25% | 8.00 | 8.038 | 7.97 | 2,926,865 |
Nov 28 2024 | 8.018 | 0.02 | 0.23% | 8.02 | 8.042 | 7.942 | 2,348,783 |
Nov 27 2024 | 8.00 | -0.03 | -0.37% | 8.034 | 8.034 | 7.926 | 3,237,979 |
Nov 26 2024 | 8.03 | 0.07 | 0.90% | 7.918 | 8.036 | 7.91 | 4,483,987 |
Nov 25 2024 | 7.958 | -0.01 | -0.10% | 7.97 | 7.986 | 7.914 | 8,869,464 |
Nov 22 2024 | 7.966 | 0.21 | 2.68% | 7.798 | 7.97 | 7.776 | 3,884,143 |
Nov 21 2024 | 7.758 | 0.00 | 0.00% | 7.74 | 7.812 | 7.69 | 2,462,140 |
Nov 20 2024 | 7.758 | 0.01 | 0.08% | 7.766 | 7.80 | 7.702 | 3,003,394 |
Nov 19 2024 | 7.752 | 0.01 | 0.13% | 7.76 | 7.82 | 7.676 | 3,638,255 |
Nov 18 2024 | 7.742 | -0.12 | -1.58% | 7.794 | 7.806 | 7.686 | 3,930,030 |
Nov 15 2024 | 7.866 | 0.06 | 0.72% | 7.784 | 7.874 | 7.784 | 3,887,215 |