Trinity Industries Inc (TRN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	25.56	25.83	25.06	25.22	-0.98%	711,700
2026-10-15	26.10	26.27	25.44	25.47	-2.53%	718,600
2026-10-14	26.11	26.20	25.73	26.13	-0.46%	774,800
2026-10-13	26.06	26.32	25.73	26.25	+1.16%	874,500
2026-10-12	25.52	26.09	25.50	25.95	+1.68%	763,000
2026-10-09	25.53	25.75	25.22	25.52	+0.47%	476,600
2026-10-08	25.23	25.44	24.83	25.40	+0.12%	588,200
2026-10-07	26.10	26.12	25.32	25.37	-3.20%	713,500
2026-10-06	26.12	26.33	25.66	26.21	-0.68%	969,300
2026-10-05	26.10	26.83	25.79	26.39	+1.00%	974,800
2026-10-02	26.17	26.65	26.02	26.13	+1.28%	875,800
2026-10-01	25.43	25.92	25.06	25.80	+1.02%	912,100
2026-09-30	26.85	27.08	25.48	25.54	-4.38%	1,045,500
2026-09-29	27.49	27.76	26.67	26.71	-3.22%	589,800
2026-09-28	27.81	28.46	27.44	27.60	-1.11%	1,363,700
2026-09-25	27.89	28.33	27.86	27.91	+0.25%	683,500
2026-09-24	27.99	28.00	27.39	27.84	-0.75%	839,000
2026-09-23	27.51	28.05	27.30	28.05	+0.83%	505,300
2026-09-22	28.31	28.43	27.81	27.82	-0.25%	617,700
2026-09-21	28.06	28.24	27.88	27.89	-0.39%	540,500
2026-09-18	28.27	28.30	27.82	28.00	-1.41%	1,895,900
2026-09-17	28.70	28.94	28.25	28.40	+0.25%	625,100
2026-09-16	28.41	28.84	28.07	28.33	+0.57%	580,900
2026-09-15	28.16	28.28	27.87	28.17	+0.32%	588,100
2026-09-14	28.25	28.43	28.00	28.08	-1.47%	604,000
2026-09-11	28.82	28.82	28.14	28.50	+0.49%	667,100
2026-09-10	28.00	28.38	27.77	28.36	+0.75%	489,500
2026-09-09	28.00	28.47	27.99	28.15	+0.50%	541,200
2026-09-08	28.17	28.44	27.86	28.01	-1.09%	446,700
2026-09-04	28.00	28.34	27.93	28.32	+0.75%	413,900
2026-09-03	28.43	28.43	27.63	28.11	+0.39%	452,200
2026-09-02	28.12	28.49	27.88	28.00	+0.50%	543,900
2026-09-01	28.54	29.02	27.53	27.86	-3.33%	554,500
2026-08-31	29.51	29.51	28.69	28.82	-1.54%	432,400
2026-08-28	29.50	29.92	29.24	29.27	-0.71%	344,300
2026-08-27	29.20	29.49	28.87	29.48	-0.10%	375,900
2026-08-26	29.59	29.96	29.33	29.51	-0.27%	366,100
2026-08-25	29.98	30.00	29.28	29.59	-0.34%	339,500
2026-08-24	29.99	30.12	29.52	29.69	-0.34%	392,000
2026-08-21	30.00	30.00	29.32	29.79	+0.17%	510,000
2026-08-20	29.38	29.85	29.13	29.74	+0.41%	745,200
2026-08-19	29.92	29.99	29.21	29.62	-0.17%	751,000
2026-08-18	30.03	30.03	29.24	29.67	-0.67%	725,000
2026-08-17	29.36	30.32	29.35	29.87	+0.95%	668,300
2026-08-14	29.50	29.77	29.22	29.59	+0.96%	438,800
2026-08-13	29.20	29.38	29.00	29.31	+1.49%	514,800
2026-08-12	29.02	29.29	28.66	28.88	+0.49%	710,400
2026-08-11	29.00	29.49	28.61	28.74	-0.35%	596,000
2026-08-10	29.53	29.88	28.58	28.84	-3.55%	778,600
2026-08-07	30.75	31.34	29.78	29.90	-3.45%	709,300
2026-08-06	32.45	32.50	30.87	30.97	-4.59%	562,500
2026-08-05	32.13	32.74	31.76	32.46	+1.31%	1,072,500
2026-08-04	31.69	32.14	30.78	32.04	+2.23%	783,700
2026-08-03	31.76	32.60	31.29	31.34	+0.32%	971,600
2026-07-31	34.13	34.43	30.96	31.24	-8.97%	1,915,500
2026-07-30	35.60	37.23	34.18	34.32	-6.49%	1,285,000
2026-07-29	37.80	37.87	35.73	36.70	-3.60%	1,238,000
2026-07-28	37.43	38.31	37.24	38.07	+2.61%	804,300
2026-07-27	37.50	37.62	36.48	37.10	-0.83%	578,800
2026-07-24	37.26	37.43	36.73	37.41	+1.74%	466,800
2026-07-23	36.10	37.13	36.02	36.77	+1.97%	661,700
2026-07-22	36.18	36.34	34.66	36.06	-2.33%	758,200
2026-07-21	36.89	37.40	36.36	36.92	+1.29%	478,300
2026-07-20	36.75	36.88	36.26	36.45	-0.05%	465,100
2026-07-17	36.74	37.88	36.24	36.47	-1.78%	666,500
2026-07-16	36.05	37.75	35.92	37.13	+2.97%	672,500
2026-07-15	35.87	36.23	35.61	36.06	-0.47%	542,200
2026-07-14	36.65	36.73	35.99	36.23	-0.77%	806,100
2026-07-13	35.36	36.73	35.36	36.51	+2.30%	808,200
2026-07-10	34.86	35.82	34.81	35.69	+2.47%	417,800
2026-07-09	34.72	35.09	34.38	34.83	+1.99%	463,800
2026-07-08	33.58	34.31	33.58	34.15	+0.65%	959,100
2026-07-07	35.34	35.43	33.44	33.93	-4.58%	696,300
2026-07-06	34.26	35.93	34.26	35.56	+4.22%	844,700
2026-07-02	33.85	34.13	32.74	34.12	+0.71%	1,102,100
2026-07-01	34.80	35.21	33.87	33.88	-2.02%	863,800
2026-06-30	34.87	35.07	34.16	34.58	-0.86%	542,500
2026-06-29	35.76	36.11	34.82	34.88	-3.41%	785,900
2026-06-26	36.22	36.34	35.47	36.11	-0.74%	2,058,300
2026-06-25	35.61	36.58	35.61	36.38	+3.00%	559,900
2026-06-24	35.28	35.85	35.00	35.32	+0.71%	532,800
2026-06-23	34.78	35.21	34.40	35.07	-0.17%	1,061,100
2026-06-22	34.42	35.23	34.39	35.13	+1.91%	485,700
2026-06-18	34.62	35.55	34.37	34.47	+0.55%	1,235,500
2026-06-17	35.03	35.35	34.19	34.28	-2.64%	591,900
2026-06-16	35.04	35.70	34.89	35.21	+1.18%	609,800
2026-06-15	35.45	35.54	34.73	34.80	+0.12%	657,900
2026-06-12	34.69	35.76	34.66	34.76	+1.55%	582,700
2026-06-11	33.93	34.23	32.92	34.23	+1.45%	585,500
2026-06-10	34.36	34.50	33.62	33.74	-1.20%	571,600
2026-06-09	33.92	34.68	33.78	34.15	+1.73%	715,300
2026-06-08	33.01	33.67	32.91	33.57	+2.47%	1,215,000
2026-06-05	32.88	33.37	32.50	32.76	+0.58%	697,000
2026-06-04	32.50	32.75	32.07	32.57	+1.46%	738,100
2026-06-03	31.74	32.30	31.21	32.10	+0.69%	773,500
2026-06-02	31.82	32.44	31.82	31.88	-0.13%	831,000
2026-06-01	31.99	32.25	31.69	31.92	-1.60%	767,400
2026-05-29	32.13	32.64	31.86	32.44	+0.90%	903,000
2026-05-28	32.47	32.50	31.64	32.15	+0.03%	938,100
2026-05-27	32.66	33.01	31.98	32.14	-0.34%	1,173,700
2026-05-26	33.14	33.73	31.52	32.25	-1.44%	1,575,900
2026-05-22	34.30	34.30	32.53	32.72	-4.61%	1,337,900
2026-05-21	33.56	34.45	33.02	34.30	+1.57%	503,200
2026-05-20	33.23	33.84	33.16	33.77	+1.63%	574,000
2026-05-19	34.12	34.13	33.15	33.23	-3.03%	471,600
2026-05-18	34.42	35.17	34.26	34.27	+0.03%	682,900
2026-05-15	34.90	35.15	34.10	34.26	-2.89%	661,900
2026-05-14	36.43	37.13	35.08	35.28	-3.47%	734,000
2026-05-13	36.26	36.60	35.83	36.55	+1.13%	498,300
2026-05-12	36.04	36.47	35.46	36.14	-0.96%	374,100
2026-05-11	36.70	37.36	36.37	36.49	-0.38%	458,600
2026-05-08	36.79	36.91	36.06	36.63	-0.03%	398,700
2026-05-07	36.58	37.27	35.74	36.64	+1.08%	654,900
2026-05-06	36.39	36.50	36.06	36.25	+1.09%	455,300
2026-05-05	35.04	36.25	35.04	35.86	+3.52%	548,000
2026-05-04	35.87	35.87	34.14	34.64	-4.36%	864,600
2026-05-01	32.27	36.62	32.27	36.22	+11.07%	1,206,200
2026-04-30	31.10	32.69	29.94	32.61	+6.01%	916,800
2026-04-29	31.20	31.53	30.65	30.76	-2.04%	779,600
2026-04-28	31.72	31.72	31.16	31.40	-0.60%	419,500
2026-04-27	31.72	32.12	31.45	31.59	-0.50%	585,600
2026-04-24	31.47	31.80	31.38	31.75	+0.44%	533,500
2026-04-23	31.47	32.27	31.38	31.61	+1.22%	645,600
2026-04-22	31.01	31.41	30.64	31.23	+1.30%	613,100
2026-04-21	31.78	31.91	30.63	30.83	-3.35%	909,900
2026-04-20	32.84	32.88	31.81	31.90	-3.19%	640,700
2026-04-17	32.94	33.53	32.66	32.95	+1.48%	507,200
2026-04-16	33.06	33.72	32.45	32.47	-3.05%	674,400
2026-04-15	34.10	34.10	33.30	33.49	-3.35%	417,800
2026-04-14	34.95	35.05	34.48	34.65	-0.92%	488,200
2026-04-13	34.51	35.06	34.24	34.97	+1.07%	324,100
2026-04-10	34.56	34.72	34.23	34.60	+0.35%	419,400
2026-04-09	33.36	34.60	32.96	34.48	+3.17%	780,800
2026-04-08	32.96	33.47	32.78	33.42	+4.01%	1,069,800
2026-04-07	32.14	32.40	31.86	32.13	-0.25%	862,400
2026-04-06	32.67	32.88	32.04	32.21	-2.31%	447,200
2026-04-02	32.42	33.20	32.21	32.97	-0.15%	458,600
2026-04-01	32.35	33.45	32.14	33.02	+2.61%	776,700
2026-03-31	31.79	32.36	31.15	32.18	+2.61%	609,300
2026-03-30	31.55	31.55	30.96	31.36	+0.55%	611,300
2026-03-27	31.28	31.49	31.04	31.19	-0.89%	462,200
2026-03-26	31.39	31.67	31.22	31.47	-0.63%	497,500
2026-03-25	31.71	31.71	31.14	31.67	+1.21%	531,200
2026-03-24	30.39	31.58	30.39	31.29	+2.22%	723,300
2026-03-23	30.61	31.12	30.11	30.61	+3.41%	523,500
2026-03-20	29.86	30.05	29.29	29.60	-0.44%	2,055,400
2026-03-19	29.71	30.01	29.36	29.73	-1.43%	447,900
2026-03-18	30.31	30.64	30.04	30.16	-1.11%	670,000
2026-03-17	29.69	30.51	29.69	30.50	+1.77%	699,900
2026-03-16	29.77	30.03	29.66	29.97	+1.56%	535,400
2026-03-13	29.74	30.13	29.04	29.51	+0.07%	492,900
2026-03-12	30.31	30.36	29.41	29.49	-4.25%	572,800
2026-03-11	31.77	31.84	30.60	30.80	-2.35%	475,000
2026-03-10	31.64	32.22	31.34	31.54	-0.85%	555,400
2026-03-09	31.35	31.98	30.57	31.81	-0.25%	646,100
2026-03-06	32.53	32.83	31.37	31.89	-3.86%	534,900
2026-03-05	33.81	33.89	32.95	33.17	-3.15%	515,000
2026-03-04	34.29	34.46	33.80	34.25	+0.26%	547,200
2026-03-03	33.81	34.29	33.16	34.16	-1.27%	800,300
2026-03-02	34.06	34.67	33.54	34.60	+1.23%	512,000
2026-02-27	34.02	34.25	33.71	34.18	-0.12%	1,282,600
2026-02-26	34.21	34.80	34.20	34.22	-0.78%	656,700
2026-02-25	35.17	35.30	34.42	34.49	-1.93%	589,400
2026-02-24	34.49	35.18	34.29	35.17	+1.65%	552,900
2026-02-23	34.80	35.02	34.23	34.60	-1.06%	632,400
2026-02-20	34.17	35.06	33.95	34.97	+2.40%	634,000
2026-02-19	34.07	34.24	33.68	34.15	-0.41%	616,600
2026-02-18	34.63	35.10	33.98	34.29	-1.30%	605,300
2026-02-17	34.96	35.32	34.47	34.74	-0.97%	898,100
2026-02-13	34.34	35.36	34.14	35.08	+1.45%	1,074,300
2026-02-12	33.68	35.62	32.75	34.58	+9.15%	1,462,400
2026-02-11	31.16	31.75	30.94	31.68	+2.66%	755,700
2026-02-10	30.38	30.93	30.38	30.86	+1.01%	399,800
2026-02-09	30.42	30.71	30.12	30.55	+0.53%	776,300
2026-02-06	30.28	30.61	30.26	30.39	+0.50%	971,900
2026-02-05	29.63	30.40	29.56	30.24	+1.96%	1,011,200
2026-02-04	29.80	30.01	29.45	29.66	+1.26%	667,300
2026-02-03	29.23	30.14	29.19	29.29	+0.31%	975,200
2026-02-02	28.59	29.45	28.50	29.20	+1.60%	695,400
2026-01-30	28.43	28.90	28.09	28.74	+0.14%	2,435,600
2026-01-29	28.32	28.72	28.02	28.70	+1.95%	977,800
2026-01-28	28.23	28.50	27.95	28.15	+0.32%	673,000
2026-01-27	28.01	28.41	27.81	28.06	-0.14%	551,100
2026-01-26	27.41	28.26	27.12	28.10	+3.96%	1,095,800
2026-01-23	27.59	27.64	26.98	27.03	-1.96%	581,200
2026-01-22	27.33	27.71	27.32	27.57	+0.62%	753,100
2026-01-21	26.83	27.45	26.83	27.40	+2.93%	1,135,800
2026-01-20	27.17	27.22	26.44	26.62	-2.67%	1,223,500
2026-01-16	27.83	27.83	26.97	27.35	-0.47%	3,687,200
2026-01-15	27.50	27.86	27.40	27.48	-0.87%	1,016,200
2026-01-14	27.93	28.01	27.57	27.72	-0.82%	1,045,600
2026-01-13	28.09	28.39	27.86	27.95	-0.36%	438,700
2026-01-12	28.15	28.69	28.04	28.05	-0.95%	503,600
2026-01-09	29.37	29.59	27.92	28.32	-3.58%	761,100
2026-01-08	28.66	29.73	28.53	29.37	+1.84%	465,600
2026-01-07	29.40	29.43	28.64	28.84	-1.17%	592,900
2026-01-06	28.77	29.39	28.06	29.18	+9.78%	1,069,500
2026-01-05	26.79	27.47	26.50	26.58	-1.37%	804,700
2026-01-02	26.46	27.02	26.22	26.95	+1.93%	549,100
2025-12-31	26.94	26.94	26.35	26.44	-1.82%	524,400
2025-12-30	27.07	27.18	26.91	26.93	-0.59%	562,100
2025-12-29	27.52	27.52	26.95	27.09	-1.49%	492,600
2025-12-26	27.87	27.87	27.37	27.50	-1.15%	360,000
2025-12-24	27.86	27.92	27.63	27.82	-0.43%	228,300
2025-12-23	28.18	28.36	27.77	27.94	-1.31%	402,500
2025-12-22	28.43	28.71	28.20	28.31	-0.42%	564,400
2025-12-19	28.66	28.74	28.15	28.43	-0.52%	2,963,300
2025-12-18	28.69	28.89	28.41	28.58	+0.25%	763,900
2025-12-17	28.15	28.62	28.15	28.51	+0.99%	478,500
2025-12-16	28.35	28.61	28.07	28.23	-0.32%	467,200
2025-12-15	28.58	28.63	28.22	28.32	+0.04%	484,300
2025-12-12	28.52	28.65	28.05	28.31	-0.18%	563,400
2025-12-11	28.34	28.67	28.29	28.36	+0.28%	478,200
2025-12-10	27.74	28.45	27.53	28.28	+1.76%	761,300
2025-12-09	27.28	27.89	27.28	27.79	+1.16%	417,900
2025-12-08	27.72	28.05	27.42	27.47	-0.65%	700,300
2025-12-05	27.56	27.79	27.45	27.65	+0.07%	417,700
2025-12-04	27.35	28.19	27.21	27.63	+1.84%	549,600
2025-12-03	26.72	27.30	26.33	27.13	+2.26%	366,400
2025-12-02	26.60	26.66	26.25	26.53	+0.57%	371,900
2025-12-01	26.35	26.73	26.33	26.38	-0.53%	674,700
2025-11-28	26.54	26.68	26.36	26.52	+0.19%	244,200
2025-11-26	26.32	26.77	26.32	26.47	+0.34%	659,300
2025-11-25	25.80	26.50	25.80	26.38	+2.97%	524,800
2025-11-24	25.71	25.83	25.43	25.62	-0.70%	693,900
2025-11-21	25.55	26.15	25.37	25.80	+1.18%	594,800
2025-11-20	25.50	25.80	25.25	25.50	+1.15%	486,500
2025-11-19	25.17	25.26	25.00	25.21	+0.00%	501,300
2025-11-18	25.92	25.92	24.76	25.21	+0.60%	526,600
2025-11-17	25.15	25.43	24.90	25.06	-1.57%	644,700
2025-11-14	25.32	25.47	24.96	25.46	+0.55%	421,200
2025-11-13	25.33	25.61	25.03	25.32	-0.12%	787,500
2025-11-12	24.96	25.65	24.93	25.35	+1.81%	809,200
2025-11-11	25.93	26.12	24.89	24.90	-3.64%	491,000
2025-11-10	25.95	26.12	25.76	25.84	+0.74%	450,400
2025-11-07	26.31	26.31	25.58	25.65	-0.97%	658,700
2025-11-06	26.22	26.33	25.86	25.90	-1.37%	874,600
2025-11-05	26.09	26.47	25.96	26.26	+0.57%	715,500
2025-11-04	26.41	26.56	26.03	26.11	-1.99%	902,200
2025-11-03	27.28	27.28	26.60	26.64	-2.67%	589,400
2025-10-31	26.89	27.69	26.53	27.37	+1.18%	741,300
2025-10-30	27.29	28.74	26.60	27.05	-2.80%	1,158,200
2025-10-29	27.55	28.33	27.30	27.83	-1.45%	603,000
2025-10-28	27.96	28.31	27.74	28.24	+0.14%	357,700
2025-10-27	28.34	28.35	28.10	28.20	-0.25%	287,800
2025-10-24	28.29	28.49	28.13	28.27	+0.64%	254,200
2025-10-23	27.79	28.11	27.72	28.09	+0.57%	290,800
2025-10-22	28.03	28.29	27.87	27.93	-0.64%	366,000
2025-10-21	28.19	28.37	28.00	28.11	-0.81%	327,500
2025-10-20	28.08	28.39	28.03	28.34	+1.54%	286,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+7.32%). 가장 약한 달: 7월 (-11.78%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.24%
2월+1.10%
3월-6.87%
4월-6.01%
5월-2.43%
6월+7.32%
7월-11.78%
8월+4.80%
9월-4.87%
10월-1.51%
11월-0.45%
12월+0.23%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Trinity Industries Inc (TRN)의 최근 종가는 얼마입니까?

2026-10-16 기준 25.22. Closelook 데이터 레이크의 일별 가격 기록 기준.

TRN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 38.31, 최저 24.76 (2026-10-16 기준).

Trinity Industries Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TRN의 가장 강한 달은 6월(평균 +7.32%), 가장 약한 달은 7월(평균 -11.78%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.