Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.62	31.79	29.92	30.22	30.22	-3.64%	933,153
Feb 20, 2025	33.53	33.53	30.50	31.36	31.36	-8.33%	1,228,265
Feb 19, 2025	34.20	34.52	33.72	34.21	34.21	-1.04%	800,410
Feb 18, 2025	34.46	34.89	34.27	34.57	34.57	0.52%	803,427
Feb 14, 2025	35.49	35.50	34.12	34.39	34.39	-2.22%	737,332
Feb 13, 2025	35.73	36.04	35.16	35.17	35.17	-0.87%	431,273
Feb 12, 2025	36.48	36.51	35.27	35.48	35.48	-4.67%	509,252
Feb 11, 2025	36.87	37.62	36.87	37.22	37.22	0.46%	305,326
Feb 10, 2025	37.35	37.35	36.85	37.05	37.05	-0.24%	243,385
Feb 7, 2025	37.68	38.04	37.09	37.14	37.14	-1.51%	379,842
Feb 6, 2025	37.90	38.14	37.48	37.71	37.71	0.16%	354,423
Feb 5, 2025	37.38	37.69	37.26	37.65	37.65	1.21%	407,870
Feb 4, 2025	36.54	37.38	36.53	37.20	37.20	1.89%	370,050
Feb 3, 2025	36.94	37.25	35.86	36.51	36.51	-3.49%	653,556
Jan 31, 2025	38.22	38.34	37.50	37.83	37.83	-1.23%	753,678
Jan 30, 2025	38.05	38.80	37.98	38.30	38.30	1.56%	291,245
Jan 29, 2025	37.78	38.60	37.66	37.71	37.71	-0.13%	385,515
Jan 28, 2025	38.32	38.64	37.58	37.76	37.76	-1.72%	415,123
Jan 27, 2025	39.20	39.22	38.12	38.42	38.42	-2.61%	636,100
Jan 24, 2025	39.14	39.60	39.01	39.45	39.45	0.28%	374,302
Jan 23, 2025	38.63	39.83	38.11	39.34	39.34	2.50%	472,839
Jan 22, 2025	38.33	38.90	38.20	38.38	38.38	-0.34%	423,539
Jan 21, 2025	38.59	39.19	38.32	38.51	38.51	0.86%	493,280
Jan 17, 2025	38.00	38.34	37.76	38.18	38.18	1.60%	482,825
Jan 16, 2025	37.50	37.93	37.24	37.58	37.58	-0.21%	355,640
Jan 15, 2025	38.00	38.12	37.52	37.66	37.66	0.53%	626,258
Jan 14, 2025	36.65	37.66	36.65	37.46	37.16	3.45%	447,565
Jan 13, 2025	34.89	36.24	34.89	36.21	35.92	3.61%	468,420
Jan 10, 2025	34.12	35.29	34.07	34.95	34.67	0.37%	538,896
Jan 8, 2025	35.00	35.08	33.90	34.82	34.55	-1.36%	793,067
Jan 7, 2025	36.29	36.49	35.09	35.30	35.02	-2.51%	459,542
Jan 6, 2025	36.05	36.72	35.84	36.21	35.92	0.75%	558,406
Jan 3, 2025	35.22	36.04	34.91	35.94	35.66	2.45%	347,636
Jan 2, 2025	35.37	35.68	34.77	35.08	34.80	-0.06%	333,454
Dec 31, 2024	35.57	35.79	35.04	35.10	34.82	-0.48%	375,903
Dec 30, 2024	35.37	35.53	34.88	35.27	34.99	-0.59%	1,022,742
Dec 27, 2024	35.62	36.05	35.13	35.48	35.20	-1.20%	217,164
Dec 26, 2024	35.69	36.02	35.36	35.91	35.63	0.22%	227,068
Dec 24, 2024	35.20	35.85	34.99	35.83	35.55	1.88%	127,890
Dec 23, 2024	35.60	35.67	34.90	35.17	34.89	-1.65%	560,508
Dec 20, 2024	35.15	36.59	35.15	35.76	35.48	1.07%	1,927,014
Dec 19, 2024	35.38	36.09	35.32	35.38	35.10	1.17%	588,757
Dec 18, 2024	36.85	37.18	34.50	34.97	34.69	-4.66%	633,554
Dec 17, 2024	37.50	37.66	36.04	36.68	36.39	-2.91%	603,631
Dec 16, 2024	37.38	37.82	37.11	37.78	37.48	1.23%	420,317
Dec 13, 2024	37.28	37.71	37.22	37.32	37.03	-0.16%	319,971
Dec 12, 2024	37.89	37.97	37.36	37.38	37.09	-1.40%	313,604
Dec 11, 2024	38.89	39.00	37.88	37.91	37.61	-1.20%	442,905
Dec 10, 2024	37.38	38.81	36.71	38.37	38.07	2.70%	500,283
Dec 9, 2024	38.26	38.46	37.28	37.36	37.07	-1.63%	503,988
Dec 6, 2024	37.89	38.10	37.39	37.98	37.68	1.69%	435,041
Dec 5, 2024	37.51	37.83	37.29	37.35	37.06	-0.51%	312,111
Dec 4, 2024	37.11	37.73	37.04	37.54	37.24	0.51%	332,357
Dec 3, 2024	37.78	37.79	37.18	37.35	37.06	-0.85%	350,988
Dec 2, 2024	37.69	38.10	37.07	37.67	37.37	-0.08%	405,438
Nov 29, 2024	37.86	38.10	37.60	37.70	37.40	0.67%	247,999
Nov 27, 2024	37.82	38.07	37.43	37.45	37.15	-0.61%	336,380
Nov 26, 2024	37.46	37.87	37.14	37.68	37.38	-0.50%	462,789
Nov 25, 2024	37.87	38.54	37.86	37.87	37.57	0.85%	552,087
Nov 22, 2024	37.37	37.95	37.25	37.55	37.25	1.02%	645,870
Nov 21, 2024	37.15	37.73	36.96	37.17	36.88	0.32%	456,385
Nov 20, 2024	37.96	38.16	36.62	37.05	36.76	-2.45%	537,378
Nov 19, 2024	37.09	38.00	37.09	37.98	37.68	1.44%	304,176
Nov 18, 2024	37.13	37.60	37.10	37.44	37.14	0.59%	399,546
Nov 15, 2024	37.80	37.87	36.85	37.22	36.93	-0.40%	375,997
Nov 14, 2024	38.19	38.38	36.88	37.37	37.08	-1.32%	387,933
Nov 13, 2024	38.50	38.51	37.67	37.87	37.57	-1.07%	470,251
Nov 12, 2024	38.17	38.69	38.00	38.28	37.98	0.21%	1,733,902
Nov 11, 2024	37.70	38.36	37.52	38.20	37.90	2.85%	610,096
Nov 8, 2024	36.87	37.53	36.81	37.14	36.85	0.76%	662,389
Nov 7, 2024	36.91	37.35	36.39	36.86	36.57	-0.38%	703,756
Nov 6, 2024	35.99	37.54	35.75	37.00	36.71	9.47%	993,814
Nov 5, 2024	32.88	33.95	32.88	33.80	33.53	2.39%	352,431
Nov 4, 2024	32.30	33.33	32.26	33.01	32.75	1.32%	370,670
Nov 1, 2024	34.46	34.51	32.47	32.58	32.32	-4.96%	704,768
Oct 31, 2024	34.54	35.80	34.27	34.28	34.01	-4.06%	435,606
Oct 30, 2024	35.52	36.11	35.52	35.73	35.45	0.25%	469,221
Oct 29, 2024	35.94	35.99	35.52	35.64	35.36	-1.41%	315,835
Oct 28, 2024	35.72	36.40	35.69	36.15	35.86	2.00%	450,668
Oct 25, 2024	35.98	36.10	35.43	35.44	35.16	-0.89%	390,499
Oct 24, 2024	35.03	35.79	35.01	35.76	35.48	2.88%	534,426
Oct 23, 2024	34.68	34.93	34.56	34.76	34.49	-0.06%	362,120
Oct 22, 2024	34.39	34.81	33.97	34.78	34.51	1.73%	381,404
Oct 21, 2024	34.71	35.35	34.19	34.19	33.92	-3.25%	611,405
Oct 18, 2024	35.51	35.70	35.28	35.34	35.06	0.40%	326,931
Oct 17, 2024	35.73	35.73	34.98	35.20	34.92	-1.59%	375,589
Oct 16, 2024	35.63	36.30	35.60	35.77	35.49	1.59%	522,091
Oct 15, 2024	36.22	36.45	35.21	35.21	34.93	-3.88%	1,021,424
Oct 14, 2024	35.79	36.69	35.25	36.63	36.05	1.81%	390,897
Oct 11, 2024	35.57	36.70	35.57	35.98	35.41	1.47%	607,019
Oct 10, 2024	34.97	35.65	34.75	35.46	34.90	1.00%	482,892
Oct 9, 2024	34.08	35.27	34.08	35.11	34.56	2.57%	678,218
Oct 8, 2024	34.19	34.26	33.74	34.23	33.69	0.20%	585,254
Oct 7, 2024	33.78	34.44	33.77	34.16	33.62	0.50%	417,257
Oct 4, 2024	33.88	34.00	33.54	33.99	33.46	1.98%	260,717
Oct 3, 2024	33.54	33.57	32.89	33.33	32.81	-1.45%	296,749
Oct 2, 2024	33.84	34.12	33.57	33.82	33.29	-0.50%	344,356
Oct 1, 2024	34.65	34.74	33.73	33.99	33.46	-2.44%	448,173
Sep 30, 2024	34.33	34.97	34.01	34.84	34.29	1.37%	526,056
Sep 27, 2024	34.29	34.74	34.09	34.37	33.83	1.27%	455,186