Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
24.38
-0.72 (-2.87%)
May 1, 2025, 4:00 PM EDT - Market closed

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202524.0924.8323.0124.3824.38-2.87%654,897
Apr 30, 202524.5925.1524.2825.1025.100.20%640,408
Apr 29, 202524.7625.1324.4325.0525.050.68%401,016
Apr 28, 202524.8725.3324.6624.8824.88-0.88%444,236
Apr 25, 202525.0025.1324.7025.1025.10-0.59%302,413
Apr 24, 202524.6325.3124.5925.2525.252.73%420,418
Apr 23, 202525.4525.9124.5724.5824.58-0.49%597,767
Apr 22, 202524.9925.2124.0624.7024.70-1.20%510,570
Apr 21, 202525.0025.1224.7025.0025.00-1.46%514,413
Apr 17, 202524.9325.6424.9325.3725.371.97%466,112
Apr 16, 202524.9525.2124.5924.8824.88-1.62%688,909
Apr 15, 202525.2625.6324.9825.2925.29-1.06%860,220
Apr 14, 202525.7426.2025.0325.5625.261.27%699,490
Apr 11, 202525.4925.6224.7025.2424.94-1.37%438,923
Apr 10, 202525.6926.0724.9525.5925.29-3.94%663,033
Apr 9, 202523.9427.0723.8426.6426.3310.04%800,600
Apr 8, 202525.7426.1123.9324.2123.93-3.04%944,003
Apr 7, 202524.2825.8423.5024.9724.68-0.48%976,068
Apr 4, 202525.4525.7024.3425.0924.80-5.85%1,057,089
Apr 3, 202527.4227.8626.3726.6526.34-7.66%722,336
Apr 2, 202527.8128.8827.7928.8628.522.60%959,352
Apr 1, 202527.8928.2227.5528.1327.800.25%614,923
Mar 31, 202528.0128.2427.6728.0627.73-1.37%870,824
Mar 28, 202528.9929.1328.0028.4528.12-1.90%687,274
Mar 27, 202529.3729.4428.9329.0028.66-1.26%381,463
Mar 26, 202529.5929.6929.1729.3729.03-0.74%311,985
Mar 25, 202529.5829.7129.2229.5929.24-0.17%440,135
Mar 24, 202529.8729.9129.4629.6429.290.88%360,180
Mar 21, 202529.2929.4929.0729.3829.04-0.84%1,258,878
Mar 20, 202529.1829.8129.1829.6329.280.47%399,137
Mar 19, 202529.1929.7329.1329.4929.141.17%664,523
Mar 18, 202529.3929.5529.0129.1528.81-1.12%580,443
Mar 17, 202529.3729.8129.1729.4829.130.99%488,064
Mar 14, 202528.9029.3628.6529.1928.851.00%747,973
Mar 13, 202529.1229.2628.6728.9028.56-0.38%381,540
Mar 12, 202529.6129.6128.8529.0128.67-1.29%598,218
Mar 11, 202529.4029.8629.2829.3929.050.41%533,390
Mar 10, 202529.3129.6829.0629.2728.93-1.88%721,525
Mar 7, 202529.7430.0529.0829.8329.480.17%473,985
Mar 6, 202529.4830.3029.2529.7829.43-0.20%563,919
Mar 5, 202529.5229.9929.3229.8429.491.36%679,419
Mar 4, 202529.7130.0029.2229.4429.10-2.16%659,585
Mar 3, 202531.3531.4129.8030.0929.74-3.22%792,910
Feb 28, 202530.9331.1230.6031.0930.730.32%630,031
Feb 27, 202531.0431.3530.4630.9930.63-0.55%582,066
Feb 26, 202531.1431.6330.9331.1630.801.23%537,989
Feb 25, 202530.7331.1230.4130.7830.421.55%706,216
Feb 24, 202530.4831.2530.2830.3129.960.30%1,014,228
Feb 21, 202531.6231.7929.9230.2229.87-3.64%933,153
Feb 20, 202533.5333.5330.5031.3630.99-8.33%1,228,265