Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	25.95	26.12	25.76	25.84	25.84	0.74%	450,415
Nov 7, 2025	26.31	26.31	25.58	25.65	25.65	-0.97%	658,726
Nov 6, 2025	26.22	26.33	25.86	25.90	25.90	-1.37%	874,566
Nov 5, 2025	26.09	26.47	25.96	26.26	26.26	0.57%	715,536
Nov 4, 2025	26.41	26.56	26.03	26.11	26.11	-1.99%	902,324
Nov 3, 2025	27.28	27.28	26.60	26.64	26.64	-2.67%	589,433
Oct 31, 2025	26.89	27.69	26.53	27.37	27.37	1.18%	741,311
Oct 30, 2025	27.29	28.74	26.60	27.05	27.05	-2.80%	1,158,193
Oct 29, 2025	27.55	28.33	27.30	27.83	27.83	-1.45%	603,045
Oct 28, 2025	27.96	28.31	27.74	28.24	28.24	0.14%	357,693
Oct 27, 2025	28.34	28.35	28.10	28.20	28.20	-0.25%	287,809
Oct 24, 2025	28.29	28.49	28.13	28.27	28.27	0.64%	254,241
Oct 23, 2025	27.79	28.11	27.72	28.09	28.09	0.57%	290,838
Oct 22, 2025	28.03	28.29	27.87	27.93	27.93	-0.64%	365,966
Oct 21, 2025	28.19	28.37	28.00	28.11	28.11	-0.81%	327,507
Oct 20, 2025	28.08	28.39	28.03	28.34	28.34	1.54%	286,184
Oct 17, 2025	27.95	28.12	27.76	27.91	27.91	-0.46%	391,079
Oct 16, 2025	28.23	28.42	27.85	28.04	28.04	-0.50%	332,034
Oct 15, 2025	27.93	28.47	27.85	28.18	28.18	0.25%	338,105
Oct 14, 2025	27.25	28.28	27.25	28.11	27.81	1.88%	385,502
Oct 13, 2025	27.47	27.78	27.37	27.59	27.30	1.62%	325,850
Oct 10, 2025	27.93	28.00	27.05	27.15	26.86	-2.37%	427,216
Oct 9, 2025	28.17	28.17	27.64	27.81	27.52	-0.93%	356,820
Oct 8, 2025	27.70	28.16	27.54	28.07	27.77	1.85%	354,917
Oct 7, 2025	27.89	27.92	27.44	27.56	27.27	-1.43%	487,639
Oct 6, 2025	28.18	28.35	27.87	27.96	27.67	-0.43%	509,844
Oct 3, 2025	27.96	28.40	27.87	28.08	27.78	1.12%	338,659
Oct 2, 2025	27.78	28.02	27.57	27.77	27.48	-0.07%	392,679
Oct 1, 2025	27.82	28.15	27.73	27.79	27.50	-0.89%	351,846
Sep 30, 2025	27.83	28.04	27.65	28.04	27.75	0.72%	350,099
Sep 29, 2025	28.12	28.14	27.65	27.84	27.55	-0.71%	425,747
Sep 26, 2025	27.78	28.14	27.77	28.04	27.75	0.86%	267,933
Sep 25, 2025	27.75	27.87	27.51	27.80	27.51	-0.07%	347,135
Sep 24, 2025	28.26	28.41	27.68	27.82	27.53	-1.42%	339,630
Sep 23, 2025	28.38	28.79	28.11	28.22	27.92	-0.14%	462,436
Sep 22, 2025	28.01	28.43	27.63	28.26	27.96	0.75%	563,488
Sep 19, 2025	28.71	28.71	27.79	28.05	27.76	-1.96%	1,621,084
Sep 18, 2025	27.83	28.66	27.76	28.61	28.31	3.14%	609,965
Sep 17, 2025	27.99	28.71	27.60	27.74	27.45	-0.39%	624,313
Sep 16, 2025	28.35	28.43	27.83	27.85	27.56	-1.73%	623,147
Sep 15, 2025	28.31	28.66	28.10	28.34	28.04	0.67%	366,383
Sep 12, 2025	28.44	28.49	28.12	28.15	27.85	-1.44%	638,346
Sep 11, 2025	28.11	28.83	28.07	28.56	28.26	1.31%	405,284
Sep 10, 2025	28.09	28.33	28.06	28.19	27.89	0.07%	377,587
Sep 9, 2025	28.20	28.36	27.99	28.17	27.87	-0.56%	393,381
Sep 8, 2025	28.63	28.64	27.87	28.33	28.03	-0.84%	423,024
Sep 5, 2025	28.56	28.92	28.15	28.57	28.27	-0.07%	408,059
Sep 4, 2025	28.10	28.64	27.91	28.59	28.29	2.51%	494,848
Sep 3, 2025	28.33	28.56	27.72	27.89	27.60	-1.93%	473,524
Sep 2, 2025	28.11	28.52	28.02	28.44	28.14	0.07%	634,008