Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
26.20
-0.08 (-0.30%)
Jul 21, 2025, 1:14 PM - Market open
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 26.49 | 26.49 | 26.24 | 26.30 | - | 0.06% | 85,658 |
| Jul 18, 2025 | 26.94 | 27.01 | 26.17 | 26.28 | 26.28 | -2.01% | 590,219 |
| Jul 17, 2025 | 26.69 | 27.05 | 26.68 | 26.82 | 26.82 | 0.52% | 782,209 |
| Jul 16, 2025 | 26.89 | 27.02 | 26.32 | 26.68 | 26.68 | -0.78% | 538,915 |
| Jul 15, 2025 | 27.42 | 27.42 | 26.87 | 26.89 | 26.89 | -2.75% | 697,263 |
| Jul 14, 2025 | 27.70 | 27.86 | 27.32 | 27.65 | 27.35 | -0.86% | 440,667 |
| Jul 11, 2025 | 28.00 | 28.09 | 27.62 | 27.89 | 27.58 | -1.52% | 383,893 |
| Jul 10, 2025 | 28.03 | 28.59 | 28.03 | 28.32 | 28.01 | 1.32% | 499,454 |
| Jul 9, 2025 | 28.62 | 28.68 | 27.66 | 27.95 | 27.64 | -2.07% | 676,993 |
| Jul 8, 2025 | 28.64 | 28.87 | 28.44 | 28.54 | 28.23 | -0.21% | 1,115,001 |
| Jul 7, 2025 | 28.73 | 29.21 | 28.56 | 28.60 | 28.28 | -1.48% | 671,078 |
| Jul 3, 2025 | 28.95 | 29.29 | 28.77 | 29.03 | 28.71 | 0.31% | 389,152 |
| Jul 2, 2025 | 28.27 | 29.03 | 28.09 | 28.94 | 28.62 | 4.63% | 1,206,972 |
| Jul 1, 2025 | 26.87 | 28.08 | 26.86 | 27.66 | 27.36 | 2.41% | 709,558 |
| Jun 30, 2025 | 27.07 | 27.23 | 26.97 | 27.01 | 26.71 | 0.11% | 692,974 |
| Jun 27, 2025 | 27.15 | 27.24 | 26.83 | 26.98 | 26.68 | -0.66% | 2,951,630 |
| Jun 26, 2025 | 26.53 | 27.16 | 26.50 | 27.16 | 26.86 | 3.11% | 609,856 |
| Jun 25, 2025 | 26.60 | 26.63 | 26.22 | 26.34 | 26.05 | -1.16% | 685,380 |
| Jun 24, 2025 | 26.33 | 26.67 | 26.21 | 26.65 | 26.36 | 1.91% | 463,951 |
| Jun 23, 2025 | 25.77 | 26.18 | 25.60 | 26.15 | 25.86 | 1.47% | 534,937 |
| Jun 20, 2025 | 26.37 | 26.52 | 25.71 | 25.77 | 25.49 | -1.79% | 1,168,479 |
| Jun 18, 2025 | 25.71 | 26.46 | 25.71 | 26.24 | 25.95 | 1.55% | 670,452 |
| Jun 17, 2025 | 26.01 | 26.40 | 25.84 | 25.84 | 25.56 | -1.71% | 611,015 |
| Jun 16, 2025 | 26.32 | 26.55 | 26.10 | 26.29 | 26.00 | 0.96% | 1,030,376 |
| Jun 13, 2025 | 26.10 | 26.56 | 25.95 | 26.04 | 25.75 | -1.33% | 567,096 |
| Jun 12, 2025 | 25.96 | 26.46 | 25.96 | 26.39 | 26.10 | -0.26% | 508,396 |
| Jun 11, 2025 | 26.63 | 26.73 | 26.38 | 26.46 | 26.17 | -0.15% | 354,752 |
| Jun 10, 2025 | 26.53 | 26.82 | 26.37 | 26.50 | 26.21 | 0.61% | 372,124 |
| Jun 9, 2025 | 26.27 | 26.64 | 26.05 | 26.34 | 26.05 | 0.80% | 370,753 |
| Jun 6, 2025 | 26.00 | 26.20 | 25.81 | 26.13 | 25.84 | 1.91% | 325,579 |
| Jun 5, 2025 | 25.47 | 25.79 | 25.25 | 25.64 | 25.36 | 0.31% | 304,194 |
| Jun 4, 2025 | 25.83 | 25.98 | 25.53 | 25.56 | 25.28 | -1.12% | 291,677 |
| Jun 3, 2025 | 25.44 | 25.97 | 25.44 | 25.85 | 25.57 | 1.73% | 397,947 |
| Jun 2, 2025 | 25.74 | 25.75 | 25.27 | 25.41 | 25.13 | -1.28% | 311,336 |
| May 30, 2025 | 25.67 | 26.07 | 25.54 | 25.74 | 25.46 | - | 524,621 |
| May 29, 2025 | 25.75 | 25.76 | 25.49 | 25.74 | 25.46 | 0.66% | 295,888 |
| May 28, 2025 | 25.98 | 26.09 | 25.54 | 25.57 | 25.29 | -1.62% | 291,473 |
| May 27, 2025 | 25.85 | 26.04 | 25.59 | 25.99 | 25.70 | 2.48% | 339,247 |
| May 23, 2025 | 25.17 | 25.53 | 25.14 | 25.36 | 25.08 | -1.05% | 361,044 |
| May 22, 2025 | 25.60 | 25.78 | 25.46 | 25.63 | 25.35 | -0.31% | 339,435 |
| May 21, 2025 | 26.16 | 26.35 | 25.69 | 25.71 | 25.43 | -3.27% | 338,273 |
| May 20, 2025 | 26.70 | 26.83 | 26.48 | 26.58 | 26.29 | -0.41% | 357,413 |
| May 19, 2025 | 26.54 | 26.80 | 26.31 | 26.69 | 26.40 | -0.67% | 475,864 |
| May 16, 2025 | 27.01 | 27.06 | 26.56 | 26.87 | 26.57 | -0.30% | 435,775 |
| May 15, 2025 | 26.43 | 27.00 | 26.31 | 26.95 | 26.65 | 1.20% | 708,526 |
| May 14, 2025 | 26.63 | 26.98 | 26.61 | 26.63 | 26.34 | -0.60% | 569,686 |
| May 13, 2025 | 26.69 | 27.07 | 26.67 | 26.79 | 26.49 | 1.13% | 486,002 |
| May 12, 2025 | 26.53 | 26.69 | 26.14 | 26.49 | 26.20 | 5.88% | 557,082 |
| May 9, 2025 | 25.07 | 25.12 | 24.80 | 25.02 | 24.74 | 0.16% | 452,029 |
| May 8, 2025 | 24.54 | 25.23 | 24.42 | 24.98 | 24.70 | 3.61% | 503,809 |