Skip to main content
logo
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.74
+0.04 (0.14%)
At close: Jan 30, 2026, 4:00 PM EST
29.09
+0.35 (1.22%)
After-hours: Jan 30, 2026, 7:07 PM EST

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202628.4328.9028.0928.7428.740.14%2,435,558
Jan 29, 202628.3228.7228.0228.7028.701.95%977,849
Jan 28, 202628.2328.5027.9528.1528.150.32%672,966
Jan 27, 202628.0128.4127.8128.0628.06-0.14%551,123
Jan 26, 202627.4128.2627.1228.1028.103.96%1,095,757
Jan 23, 202627.5927.6426.9827.0327.03-1.96%580,916
Jan 22, 202627.3327.7127.3227.5727.570.62%752,798
Jan 21, 202626.8327.4526.8327.4027.402.93%1,135,476
Jan 20, 202627.1727.2226.4426.6226.62-2.67%1,223,413
Jan 16, 202627.8327.8326.9727.3527.35-0.47%3,685,630
Jan 15, 202627.5027.8627.4027.4827.48-0.87%1,016,195
Jan 14, 202627.9328.0127.5727.7227.41-0.82%1,045,597
Jan 13, 202628.0928.3927.8627.9527.64-0.36%438,714
Jan 12, 202628.1528.6928.0428.0527.74-0.95%503,563
Jan 9, 202629.3729.5927.9228.3228.00-3.58%761,086
Jan 8, 202628.6629.7328.5329.3729.041.84%465,621
Jan 7, 202629.4029.4328.6428.8428.52-1.17%592,939
Jan 6, 202628.7729.3928.0629.1828.859.78%1,069,531
Jan 5, 202626.7927.4726.5026.5826.28-1.37%804,660
Jan 2, 202626.4627.0226.2226.9526.651.93%549,081
Dec 31, 202526.9426.9426.3526.4426.14-1.82%524,372
Dec 30, 202527.0727.1826.9126.9326.63-0.59%562,106
Dec 29, 202527.5227.5226.9527.0926.79-1.49%492,587
Dec 26, 202527.8727.8727.3727.5027.19-1.15%360,010
Dec 24, 202527.8627.9227.6327.8227.51-0.43%228,310
Dec 23, 202528.1828.3627.7727.9427.63-1.31%402,475
Dec 22, 202528.4328.7128.2028.3127.99-0.42%564,356
Dec 19, 202528.6628.7428.1528.4328.11-0.52%2,963,306
Dec 18, 202528.6928.8928.4128.5828.260.25%763,884
Dec 17, 202528.1528.6228.1528.5128.190.99%478,507
Dec 16, 202528.3528.6128.0728.2327.91-0.32%467,152
Dec 15, 202528.5828.6328.2228.3228.000.04%484,259
Dec 12, 202528.5228.6528.0528.3127.99-0.18%563,412
Dec 11, 202528.3428.6728.2928.3628.040.28%478,198
Dec 10, 202527.7428.4527.5328.2827.961.76%761,260
Dec 9, 202527.2827.8927.2827.7927.481.16%417,884
Dec 8, 202527.7228.0527.4227.4727.16-0.65%700,288
Dec 5, 202527.5627.7927.4527.6527.340.07%417,653
Dec 4, 202527.3528.1927.2127.6327.321.84%549,639
Dec 3, 202526.7227.3026.3327.1326.832.26%366,390
Dec 2, 202526.6026.6626.2526.5326.230.57%371,922
Dec 1, 202526.3526.7326.3326.3826.08-0.53%674,653
Nov 28, 202526.5426.6826.3626.5226.220.19%244,249
Nov 26, 202526.3226.7726.3226.4726.170.34%659,295
Nov 25, 202525.8026.5025.8026.3826.082.97%524,796
Nov 24, 202525.7125.8325.4325.6225.33-0.70%693,926
Nov 21, 202525.5526.1525.3725.8025.511.18%594,753
Nov 20, 202525.5025.8025.2525.5025.211.15%486,545
Nov 19, 202525.1725.2625.0025.2124.93-501,345
Nov 18, 202525.9225.9224.7625.2124.930.60%526,631