Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.45
-0.55 (-1.90%)
At close: Mar 28, 2025, 4:00 PM
28.52
+0.07 (0.24%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.99 | 29.13 | 28.00 | 28.45 | 28.45 | -1.90% | 687,274 |
| Mar 27, 2025 | 29.37 | 29.44 | 28.93 | 29.00 | 29.00 | -1.26% | 381,463 |
| Mar 26, 2025 | 29.59 | 29.69 | 29.17 | 29.37 | 29.37 | -0.74% | 311,985 |
| Mar 25, 2025 | 29.58 | 29.71 | 29.22 | 29.59 | 29.59 | -0.17% | 440,135 |
| Mar 24, 2025 | 29.87 | 29.91 | 29.46 | 29.64 | 29.64 | 0.88% | 360,180 |
| Mar 21, 2025 | 29.29 | 29.49 | 29.07 | 29.38 | 29.38 | -0.84% | 1,258,878 |
| Mar 20, 2025 | 29.18 | 29.81 | 29.18 | 29.63 | 29.63 | 0.47% | 399,137 |
| Mar 19, 2025 | 29.19 | 29.73 | 29.13 | 29.49 | 29.49 | 1.17% | 664,523 |
| Mar 18, 2025 | 29.39 | 29.55 | 29.01 | 29.15 | 29.15 | -1.12% | 580,443 |
| Mar 17, 2025 | 29.37 | 29.81 | 29.17 | 29.48 | 29.48 | 0.99% | 488,064 |
| Mar 14, 2025 | 28.90 | 29.36 | 28.65 | 29.19 | 29.19 | 1.00% | 747,973 |
| Mar 13, 2025 | 29.12 | 29.26 | 28.67 | 28.90 | 28.90 | -0.38% | 381,540 |
| Mar 12, 2025 | 29.61 | 29.61 | 28.85 | 29.01 | 29.01 | -1.29% | 598,218 |
| Mar 11, 2025 | 29.40 | 29.86 | 29.28 | 29.39 | 29.39 | 0.41% | 533,390 |
| Mar 10, 2025 | 29.31 | 29.68 | 29.06 | 29.27 | 29.27 | -1.88% | 721,525 |
| Mar 7, 2025 | 29.74 | 30.05 | 29.08 | 29.83 | 29.83 | 0.17% | 473,985 |
| Mar 6, 2025 | 29.48 | 30.30 | 29.25 | 29.78 | 29.78 | -0.20% | 563,919 |
| Mar 5, 2025 | 29.52 | 29.99 | 29.32 | 29.84 | 29.84 | 1.36% | 679,419 |
| Mar 4, 2025 | 29.71 | 30.00 | 29.22 | 29.44 | 29.44 | -2.16% | 659,585 |
| Mar 3, 2025 | 31.35 | 31.41 | 29.80 | 30.09 | 30.09 | -3.22% | 792,910 |
| Feb 28, 2025 | 30.93 | 31.12 | 30.60 | 31.09 | 31.09 | 0.32% | 630,031 |
| Feb 27, 2025 | 31.04 | 31.35 | 30.46 | 30.99 | 30.99 | -0.55% | 582,066 |
| Feb 26, 2025 | 31.14 | 31.63 | 30.93 | 31.16 | 31.16 | 1.23% | 537,989 |
| Feb 25, 2025 | 30.73 | 31.12 | 30.41 | 30.78 | 30.78 | 1.55% | 706,216 |
| Feb 24, 2025 | 30.48 | 31.25 | 30.28 | 30.31 | 30.31 | 0.30% | 1,014,228 |
| Feb 21, 2025 | 31.62 | 31.79 | 29.92 | 30.22 | 30.22 | -3.64% | 933,153 |
| Feb 20, 2025 | 33.53 | 33.53 | 30.50 | 31.36 | 31.36 | -8.33% | 1,228,265 |
| Feb 19, 2025 | 34.20 | 34.52 | 33.72 | 34.21 | 34.21 | -1.04% | 800,410 |
| Feb 18, 2025 | 34.46 | 34.89 | 34.27 | 34.57 | 34.57 | 0.52% | 803,427 |
| Feb 14, 2025 | 35.49 | 35.50 | 34.12 | 34.39 | 34.39 | -2.22% | 737,332 |
| Feb 13, 2025 | 35.73 | 36.04 | 35.16 | 35.17 | 35.17 | -0.87% | 431,273 |
| Feb 12, 2025 | 36.48 | 36.51 | 35.27 | 35.48 | 35.48 | -4.67% | 509,252 |
| Feb 11, 2025 | 36.87 | 37.62 | 36.87 | 37.22 | 37.22 | 0.46% | 305,326 |
| Feb 10, 2025 | 37.35 | 37.35 | 36.85 | 37.05 | 37.05 | -0.24% | 243,385 |
| Feb 7, 2025 | 37.68 | 38.04 | 37.09 | 37.14 | 37.14 | -1.51% | 379,842 |
| Feb 6, 2025 | 37.90 | 38.14 | 37.48 | 37.71 | 37.71 | 0.16% | 354,423 |
| Feb 5, 2025 | 37.38 | 37.69 | 37.26 | 37.65 | 37.65 | 1.21% | 407,870 |
| Feb 4, 2025 | 36.54 | 37.38 | 36.53 | 37.20 | 37.20 | 1.89% | 370,050 |
| Feb 3, 2025 | 36.94 | 37.25 | 35.86 | 36.51 | 36.51 | -3.49% | 653,556 |
| Jan 31, 2025 | 38.22 | 38.34 | 37.50 | 37.83 | 37.83 | -1.23% | 753,678 |
| Jan 30, 2025 | 38.05 | 38.80 | 37.98 | 38.30 | 38.30 | 1.56% | 291,245 |
| Jan 29, 2025 | 37.78 | 38.60 | 37.66 | 37.71 | 37.71 | -0.13% | 385,515 |
| Jan 28, 2025 | 38.32 | 38.64 | 37.58 | 37.76 | 37.76 | -1.72% | 415,123 |
| Jan 27, 2025 | 39.20 | 39.22 | 38.12 | 38.42 | 38.42 | -2.61% | 636,100 |
| Jan 24, 2025 | 39.14 | 39.60 | 39.01 | 39.45 | 39.45 | 0.28% | 374,302 |
| Jan 23, 2025 | 38.63 | 39.83 | 38.11 | 39.34 | 39.34 | 2.50% | 472,839 |
| Jan 22, 2025 | 38.33 | 38.90 | 38.20 | 38.38 | 38.38 | -0.34% | 423,539 |
| Jan 21, 2025 | 38.59 | 39.19 | 38.32 | 38.51 | 38.51 | 0.86% | 493,280 |
| Jan 17, 2025 | 38.00 | 38.34 | 37.76 | 38.18 | 38.18 | 1.60% | 482,825 |
| Jan 16, 2025 | 37.50 | 37.93 | 37.24 | 37.58 | 37.58 | -0.21% | 355,640 |