Trinity Industries, Inc. (FRA:TTA)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1.53% | - |
| Apr 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Apr 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Apr 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 0.68% | - |
| Apr 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | - | - |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 2.80% | - |
| Apr 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 2.88% | - |
| Apr 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | - | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -2.11% | - |
| Apr 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | 2.16% | 500 |
| Apr 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | 1.46% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.16 | 1.48% | - |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | -0.74% | - |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | - | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | 0.74% | - |
| Mar 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | 3.05% | - |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | 3.15% | - |
| Mar 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -0.78% | - |
| Mar 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | -2.29% | - |
| Mar 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | -1.50% | - |
| Mar 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.36 | 2.31% | - |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | - | - |
| Mar 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | 1.56% | - |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | -3.03% | - |
| Mar 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | -2.22% | - |
| Mar 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | -0.74% | - |
| Mar 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | - | - |
| Mar 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | -4.90% | - |
| Mar 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -2.72% | - |
| Mar 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 0.68% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -0.68% | - |
| Mar 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 2.08% | - |
| Mar 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - | - |
| Feb 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | -0.69% | - |
| Feb 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -2.68% | - |
| Feb 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 1.36% | - |
| Feb 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | - | - |
| Feb 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 1.38% | - |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -0.68% | - |
| Feb 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -0.68% | - |
| Feb 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | -0.68% | - |
| Feb 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 2.07% | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -0.68% | - |
| Feb 12, 2026 | 26.60 | 29.20 | 26.60 | 29.20 | 28.94 | 13.18% | 660 |
| Feb 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | 0.78% | - |