Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.62
+0.03 (0.10%)
Sep 5, 2025, 2:59 PM - Market open
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.56 | 28.92 | 28.15 | 28.51 | - | -0.28% | 98,908 |
| Sep 4, 2025 | 28.10 | 28.64 | 27.91 | 28.59 | 28.59 | 2.51% | 494,848 |
| Sep 3, 2025 | 28.33 | 28.56 | 27.72 | 27.89 | 27.89 | -1.93% | 473,524 |
| Sep 2, 2025 | 28.11 | 28.52 | 28.02 | 28.44 | 28.44 | 0.07% | 634,008 |
| Aug 29, 2025 | 28.59 | 28.72 | 28.16 | 28.42 | 28.42 | -0.66% | 518,077 |
| Aug 28, 2025 | 29.01 | 29.01 | 28.40 | 28.61 | 28.61 | -0.63% | 527,439 |
| Aug 27, 2025 | 28.41 | 28.79 | 28.41 | 28.79 | 28.79 | 0.84% | 416,881 |
| Aug 26, 2025 | 28.48 | 28.75 | 28.38 | 28.55 | 28.55 | 0.35% | 497,185 |
| Aug 25, 2025 | 28.85 | 29.00 | 28.43 | 28.45 | 28.45 | -1.90% | 421,588 |
| Aug 22, 2025 | 27.93 | 29.27 | 27.93 | 29.00 | 29.00 | 4.09% | 550,929 |
| Aug 21, 2025 | 27.73 | 28.01 | 27.51 | 27.86 | 27.86 | -0.04% | 443,390 |
| Aug 20, 2025 | 28.00 | 28.23 | 27.75 | 27.87 | 27.87 | -0.89% | 616,507 |
| Aug 19, 2025 | 27.95 | 28.26 | 27.83 | 28.12 | 28.12 | 1.15% | 475,294 |
| Aug 18, 2025 | 27.54 | 28.11 | 27.52 | 27.80 | 27.80 | 1.42% | 537,122 |
| Aug 15, 2025 | 28.10 | 28.19 | 27.29 | 27.41 | 27.41 | -2.14% | 497,178 |
| Aug 14, 2025 | 28.50 | 28.57 | 27.78 | 28.01 | 28.01 | -3.01% | 786,144 |
| Aug 13, 2025 | 28.65 | 29.04 | 28.59 | 28.88 | 28.88 | 0.66% | 750,563 |
| Aug 12, 2025 | 27.97 | 28.72 | 27.70 | 28.69 | 28.69 | 3.76% | 943,939 |
| Aug 11, 2025 | 27.32 | 27.77 | 27.29 | 27.65 | 27.65 | 1.73% | 1,305,433 |
| Aug 8, 2025 | 27.51 | 27.63 | 27.15 | 27.18 | 27.18 | -0.55% | 932,434 |
| Aug 7, 2025 | 27.22 | 27.33 | 26.90 | 27.33 | 27.33 | 1.26% | 1,149,475 |
| Aug 6, 2025 | 26.50 | 27.16 | 26.36 | 26.99 | 26.99 | 2.47% | 1,454,589 |
| Aug 5, 2025 | 24.62 | 26.37 | 24.50 | 26.34 | 26.34 | 6.99% | 1,491,688 |
| Aug 4, 2025 | 24.19 | 24.65 | 24.15 | 24.62 | 24.62 | 1.90% | 930,464 |
| Aug 1, 2025 | 23.04 | 24.23 | 22.91 | 24.16 | 24.16 | 3.69% | 1,308,455 |
| Jul 31, 2025 | 24.45 | 25.06 | 22.38 | 23.30 | 23.30 | -6.73% | 1,606,521 |
| Jul 30, 2025 | 25.36 | 25.59 | 24.91 | 24.98 | 24.98 | -1.23% | 981,946 |
| Jul 29, 2025 | 26.13 | 26.37 | 25.18 | 25.29 | 25.29 | -3.84% | 841,031 |
| Jul 28, 2025 | 26.36 | 26.48 | 26.17 | 26.30 | 26.30 | -0.15% | 450,049 |
| Jul 25, 2025 | 26.32 | 26.34 | 26.02 | 26.34 | 26.34 | 1.04% | 802,977 |
| Jul 24, 2025 | 26.66 | 26.66 | 26.02 | 26.07 | 26.07 | -2.80% | 479,858 |
| Jul 23, 2025 | 26.94 | 27.01 | 26.69 | 26.82 | 26.82 | 0.83% | 484,787 |
| Jul 22, 2025 | 26.08 | 26.86 | 26.08 | 26.60 | 26.60 | 2.19% | 541,554 |
| Jul 21, 2025 | 26.49 | 26.49 | 26.02 | 26.03 | 26.03 | -0.95% | 529,769 |
| 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 |