Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.37	29.59	27.92	28.32	28.32	-3.58%	761,084
Jan 8, 2026	28.66	29.73	28.53	29.37	29.37	1.84%	465,621
Jan 7, 2026	29.40	29.43	28.64	28.84	28.84	-1.17%	592,938
Jan 6, 2026	28.77	29.39	28.06	29.18	29.18	9.78%	1,067,053
Jan 5, 2026	26.79	27.47	26.50	26.58	26.58	-1.37%	804,660
Jan 2, 2026	26.46	27.02	26.22	26.95	26.95	1.93%	527,870
Dec 31, 2025	26.94	26.94	26.35	26.44	26.44	-1.82%	524,372
Dec 30, 2025	27.07	27.18	26.91	26.93	26.93	-0.59%	561,967
Dec 29, 2025	27.52	27.52	26.95	27.09	27.09	-1.49%	492,587
Dec 26, 2025	27.87	27.87	27.37	27.50	27.50	-1.15%	360,010
Dec 24, 2025	27.86	27.92	27.63	27.82	27.82	-0.43%	228,310
Dec 23, 2025	28.18	28.36	27.77	27.94	27.94	-1.31%	360,491
Dec 22, 2025	28.43	28.71	28.20	28.31	28.31	-0.42%	454,672
Dec 19, 2025	28.66	28.74	28.15	28.43	28.43	-0.52%	2,018,602
Dec 18, 2025	28.69	28.89	28.41	28.58	28.58	0.25%	763,884
Dec 17, 2025	28.15	28.62	28.15	28.51	28.51	0.99%	478,507
Dec 16, 2025	28.35	28.61	28.07	28.23	28.23	-0.32%	467,152
Dec 15, 2025	28.58	28.63	28.22	28.32	28.32	0.04%	484,259
Dec 12, 2025	28.52	28.65	28.05	28.31	28.31	-0.18%	563,412
Dec 11, 2025	28.34	28.67	28.29	28.36	28.36	0.28%	478,198
Dec 10, 2025	27.74	28.45	27.53	28.28	28.28	1.76%	761,260
Dec 9, 2025	27.28	27.89	27.28	27.79	27.79	1.16%	417,884
Dec 8, 2025	27.72	28.05	27.42	27.47	27.47	-0.65%	700,288
Dec 5, 2025	27.56	27.79	27.45	27.65	27.65	0.07%	417,653
Dec 4, 2025	27.35	28.19	27.21	27.63	27.63	1.84%	549,639
Dec 3, 2025	26.72	27.30	26.33	27.13	27.13	2.26%	366,390
Dec 2, 2025	26.60	26.66	26.25	26.53	26.53	0.57%	371,922
Dec 1, 2025	26.35	26.73	26.33	26.38	26.38	-0.53%	674,653
Nov 28, 2025	26.54	26.68	26.36	26.52	26.52	0.19%	244,249
Nov 26, 2025	26.32	26.77	26.32	26.47	26.47	0.34%	659,295
Nov 25, 2025	25.80	26.50	25.80	26.38	26.38	2.97%	524,796
Nov 24, 2025	25.71	25.83	25.43	25.62	25.62	-0.70%	693,926
Nov 21, 2025	25.55	26.15	25.37	25.80	25.80	1.18%	594,753
Nov 20, 2025	25.50	25.80	25.25	25.50	25.50	1.15%	486,545
Nov 19, 2025	25.17	25.26	25.00	25.21	25.21	-	501,345
Nov 18, 2025	25.92	25.92	24.76	25.21	25.21	0.60%	526,631
Nov 17, 2025	25.15	25.43	24.90	25.06	25.06	-1.57%	644,669
Nov 14, 2025	25.32	25.47	24.96	25.46	25.46	0.55%	421,213
Nov 13, 2025	25.33	25.61	25.03	25.32	25.32	-0.12%	787,495
Nov 12, 2025	24.96	25.65	24.93	25.35	25.35	1.81%	809,174
Nov 11, 2025	25.93	26.12	24.89	24.90	24.90	-3.64%	491,042
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