Trinity Industries, Inc. (FRA:TTA)
Germany · Delayed Price · Currency is EUR 24.20
+0.40 (1.68%)
Last updated: Oct 21, 2025, 8:02 AM CET
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | 0.85% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -1.68% | - |
| Oct 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -0.83% | - |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.84% | - |
| Oct 8, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.54 | 0.85% | 219 |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | -0.84% | - |
| Oct 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | 0.85% | - |
| Oct 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | 0.85% | - |
| Oct 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -1.68% | - |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | 0.85% | - |
| Sep 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | -0.84% | - |
| Sep 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - | - |
| Sep 26, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.54 | 1.71% | 50 |
| Sep 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -1.68% | - |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - | - |
| Sep 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | 0.85% | - |
| Sep 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | -1.67% | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 2.56% | - |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | 0.86% | - |
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -2.52% | - |
| Sep 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -1.65% | - |
| Sep 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 0.83% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.84% | - |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -1.65% | - |
| Sep 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -0.82% | - |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | 2.52% | - |
| Sep 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -2.46% | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | 1.67% | - |
| Sep 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | - | - |
| Sep 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | -0.81% | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | 0.82% | - |
| Aug 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - | - |
| Aug 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | -0.81% | - |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | 3.36% | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - | - |
| Aug 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -0.83% | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 1.69% | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | 1.72% | - |
| Aug 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -2.52% | - |
| Aug 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -3.25% | - |