TRINITY INDS INC

Ticker: TRN CUSIP: 896522109 Class: COM

JAMES INVESTMENT RESEARCH INC's Holding History (CIK: 0000810384)

Note: Option positions (PUT/CALL) are excluded.

Q1 2019

Shares 4,375 Value ($000) $95 Avg Close $17.54 Range $15.36 - $20.46

Q4 2018

Shares 20,640 Value ($000) $425 Avg Close $17.60 Range $14.50 - $21.56

Q3 2018

Shares 58,710 Value ($000) $2,151 Avg Close $19.96 Range $18.35 - $21.47

Q2 2018

Shares 61,210 Value ($000) $2,097 Avg Close $18.24 Range $16.69 - $20.35

Q1 2018

Shares 56,470 Value ($000) $1,843 Avg Close $18.58 Range $16.83 - $20.63

Q4 2017

Shares 413,366 Value ($000) $15,485 Avg Close $18.76 Range $16.46 - $20.72

Q3 2017

Shares 358,756 Value ($000) $11,445 Avg Close $15.47 Range $14.46 - $17.43

Q2 2017

Shares 436,928 Value ($000) $12,247 Avg Close $14.32 Range $13.45 - $15.30

Q1 2017

Shares 491,788 Value ($000) $13,057 Avg Close $14.63 Range $13.38 - $16.12

Q4 2016

Shares 462,258 Value ($000) $12,832 Avg Close $13.62 Range $11.08 - $15.62

Q3 2016

Shares 31,075 Value ($000) $751 Avg Close $12.13 Range $9.70 - $13.44

Q2 2016

Shares 15,450 Value ($000) $287 Avg Close $9.68 Range $8.65 - $10.77

Q1 2016

Shares 25,288 Value ($000) $463 Avg Close $10.22 Range $7.84 - $12.74

Q4 2015

Shares 519,038 Value ($000) $12,467 Avg Close $13.44 Range $11.34 - $15.85

Q3 2015

Shares 577,488 Value ($000) $13,092 Avg Close $13.69 Range $11.32 - $15.54

Q2 2015

Shares 734,090 Value ($000) $19,402 Avg Close $16.10 Range $13.62 - $19.22

Q1 2015

Shares 884,139 Value ($000) $31,396 Avg Close $15.66 Range $12.59 - $18.57

Q4 2014

Shares 776,971 Value ($000) $21,763 Avg Close $17.21 Range $13.41 - $23.92

Q3 2014

Shares 643,996 Value ($000) $30,087 Avg Close $23.59 Range $21.04 - $26.02

Q2 2014

Shares 532,446 Value ($000) $23,278 Avg Close $20.13 Range $17.09 - $22.95

Q1 2014

Shares 214,360 Value ($000) $15,449 Avg Close $16.35 Range $13.59 - $19.38

Q4 2013

Shares 191,605 Value ($000) $10,446 Avg Close $12.82 Range $10.94 - $14.48

Q3 2013

Shares 101,960 Value ($000) $4,624 Avg Close $10.40 Range $8.93 - $11.79

Q2 2013

Shares 7,100 Value ($000) $273 Avg Close $10.24 Range $8.73 - $11.42

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2019	4,375	$95	$17.54	$15.36 - $20.46
Q4 2018	20,640	$425	$17.60	$14.50 - $21.56
Q3 2018	58,710	$2,151	$19.96	$18.35 - $21.47
Q2 2018	61,210	$2,097	$18.24	$16.69 - $20.35
Q1 2018	56,470	$1,843	$18.58	$16.83 - $20.63
Q4 2017	413,366	$15,485	$18.76	$16.46 - $20.72
Q3 2017	358,756	$11,445	$15.47	$14.46 - $17.43
Q2 2017	436,928	$12,247	$14.32	$13.45 - $15.30
Q1 2017	491,788	$13,057	$14.63	$13.38 - $16.12
Q4 2016	462,258	$12,832	$13.62	$11.08 - $15.62
Q3 2016	31,075	$751	$12.13	$9.70 - $13.44
Q2 2016	15,450	$287	$9.68	$8.65 - $10.77
Q1 2016	25,288	$463	$10.22	$7.84 - $12.74
Q4 2015	519,038	$12,467	$13.44	$11.34 - $15.85
Q3 2015	577,488	$13,092	$13.69	$11.32 - $15.54
Q2 2015	734,090	$19,402	$16.10	$13.62 - $19.22
Q1 2015	884,139	$31,396	$15.66	$12.59 - $18.57
Q4 2014	776,971	$21,763	$17.21	$13.41 - $23.92
Q3 2014	643,996	$30,087	$23.59	$21.04 - $26.02
Q2 2014	532,446	$23,278	$20.13	$17.09 - $22.95
Q1 2014	214,360	$15,449	$16.35	$13.59 - $19.38
Q4 2013	191,605	$10,446	$12.82	$10.94 - $14.48
Q3 2013	101,960	$4,624	$10.40	$8.93 - $11.79
Q2 2013	7,100	$273	$10.24	$8.73 - $11.42