Skip to main content
logo
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
26.52
+0.05 (0.19%)
At close: Nov 28, 2025, 4:00 PM EST
27.06
+0.54 (2.04%)
Pre-market: Dec 1, 2025, 8:01 AM EST

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202526.5426.6826.3626.5326.530.23%188,251
Nov 26, 202526.3226.7726.3226.4726.470.34%659,292
Nov 25, 202525.8026.5025.8026.3826.382.97%524,796
Nov 24, 202525.7125.8325.4325.6225.62-0.70%693,926
Nov 21, 202525.5526.1525.3725.8025.801.18%594,667
Nov 20, 202525.5025.8025.2525.5025.501.15%486,545
Nov 19, 202525.1725.2625.0025.2125.21-501,345
Nov 18, 202525.9225.9224.7625.2125.210.60%526,631
Nov 17, 202525.1525.4324.9025.0625.06-1.57%644,669
Nov 14, 202525.3225.4724.9625.4625.460.55%421,213
Nov 13, 202525.3325.6125.0325.3225.32-0.12%787,495
Nov 12, 202524.9625.6524.9325.3525.351.81%809,174
Nov 11, 202525.9326.1224.8924.9024.90-3.64%491,042
Nov 10, 202525.9526.1225.7625.8425.840.74%450,415
Nov 7, 202526.3126.3125.5825.6525.65-0.97%658,726
Nov 6, 202526.2226.3325.8625.9025.90-1.37%874,566
Nov 5, 202526.0926.4725.9626.2626.260.57%715,536
Nov 4, 202526.4126.5626.0326.1126.11-1.99%902,324
Nov 3, 202527.2827.2826.6026.6426.64-2.67%589,433
Oct 31, 202526.8927.6926.5327.3727.371.18%741,311
Oct 30, 202527.2928.7426.6027.0527.05-2.80%1,158,193
Oct 29, 202527.5528.3327.3027.8327.83-1.45%603,045
Oct 28, 202527.9628.3127.7428.2428.240.14%357,693
Oct 27, 202528.3428.3528.1028.2028.20-0.25%287,809
Oct 24, 202528.2928.4928.1328.2728.270.64%254,241
Oct 23, 202527.7928.1127.7228.0928.090.57%290,838
Oct 22, 202528.0328.2927.8727.9327.93-0.64%365,966
Oct 21, 202528.1928.3728.0028.1128.11-0.81%327,507
Oct 20, 202528.0828.3928.0328.3428.341.54%286,184
Oct 17, 202527.9528.1227.7627.9127.91-0.46%391,079
Oct 16, 202528.2328.4227.8528.0428.04-0.50%332,034
Oct 15, 202527.9328.4727.8528.1828.180.25%338,105
Oct 14, 202527.2528.2827.2528.1127.811.88%385,502
Oct 13, 202527.4727.7827.3727.5927.301.62%325,850
Oct 10, 202527.9328.0027.0527.1526.86-2.37%427,216
Oct 9, 202528.1728.1727.6427.8127.51-0.93%356,820
Oct 8, 202527.7028.1627.5428.0727.771.85%354,917
Oct 7, 202527.8927.9227.4427.5627.27-1.43%487,639
Oct 6, 202528.1828.3527.8727.9627.66-0.43%509,844
Oct 3, 202527.9628.4027.8728.0827.781.12%338,659
Oct 2, 202527.7828.0227.5727.7727.47-0.07%392,679
Oct 1, 202527.8228.1527.7327.7927.49-0.89%351,846
Sep 30, 202527.8328.0427.6528.0427.740.72%350,099
Sep 29, 202528.1228.1427.6527.8427.54-0.71%425,747
Sep 26, 202527.7828.1427.7728.0427.740.86%267,933
Sep 25, 202527.7527.8727.5127.8027.50-0.07%347,135
Sep 24, 202528.2628.4127.6827.8227.52-1.42%339,630
Sep 23, 202528.3828.7928.1128.2227.92-0.14%462,436
Sep 22, 202528.0128.4327.6328.2627.960.75%563,488
Sep 19, 202528.7128.7127.7928.0527.75-1.96%1,621,084