Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
25.57
-0.42 (-1.62%)
At close: May 28, 2025, 4:00 PM
25.57
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 25.98 | 26.09 | 25.69 | 25.67 | - | -1.23% | 141,630 |
| May 27, 2025 | 25.85 | 26.04 | 25.59 | 25.99 | 25.99 | 2.48% | 339,247 |
| May 23, 2025 | 25.17 | 25.53 | 25.14 | 25.36 | 25.36 | -1.05% | 361,044 |
| May 22, 2025 | 25.60 | 25.78 | 25.46 | 25.63 | 25.63 | -0.31% | 339,435 |
| May 21, 2025 | 26.16 | 26.35 | 25.69 | 25.71 | 25.71 | -3.27% | 338,273 |
| May 20, 2025 | 26.70 | 26.83 | 26.48 | 26.58 | 26.58 | -0.41% | 357,413 |
| May 19, 2025 | 26.54 | 26.80 | 26.31 | 26.69 | 26.69 | -0.67% | 475,864 |
| May 16, 2025 | 27.01 | 27.06 | 26.56 | 26.87 | 26.87 | -0.30% | 435,775 |
| May 15, 2025 | 26.43 | 27.00 | 26.31 | 26.95 | 26.95 | 1.20% | 708,526 |
| May 14, 2025 | 26.63 | 26.98 | 26.61 | 26.63 | 26.63 | -0.60% | 569,686 |
| May 13, 2025 | 26.69 | 27.07 | 26.67 | 26.79 | 26.79 | 1.13% | 486,002 |
| May 12, 2025 | 26.53 | 26.69 | 26.14 | 26.49 | 26.49 | 5.88% | 557,082 |
| May 9, 2025 | 25.07 | 25.12 | 24.80 | 25.02 | 25.02 | 0.16% | 452,029 |
| May 8, 2025 | 24.54 | 25.23 | 24.42 | 24.98 | 24.98 | 3.61% | 503,809 |
| May 7, 2025 | 24.77 | 24.84 | 23.93 | 24.11 | 24.11 | -2.07% | 764,885 |
| May 6, 2025 | 24.47 | 24.74 | 24.31 | 24.62 | 24.62 | -0.24% | 450,714 |
| May 5, 2025 | 24.81 | 25.05 | 24.67 | 24.68 | 24.68 | -1.24% | 481,645 |
| May 2, 2025 | 24.79 | 25.19 | 24.58 | 24.99 | 24.99 | 2.50% | 576,250 |
| May 1, 2025 | 24.09 | 24.83 | 23.01 | 24.38 | 24.38 | -2.87% | 654,899 |
| Apr 30, 2025 | 24.59 | 25.15 | 24.28 | 25.10 | 25.10 | 0.20% | 640,408 |
| Apr 29, 2025 | 24.76 | 25.13 | 24.43 | 25.05 | 25.05 | 0.68% | 401,016 |
| Apr 28, 2025 | 24.87 | 25.33 | 24.66 | 24.88 | 24.88 | -0.88% | 444,236 |
| Apr 25, 2025 | 25.00 | 25.13 | 24.70 | 25.10 | 25.10 | -0.59% | 302,413 |
| Apr 24, 2025 | 24.63 | 25.31 | 24.59 | 25.25 | 25.25 | 2.73% | 420,418 |
| Apr 23, 2025 | 25.45 | 25.91 | 24.57 | 24.58 | 24.58 | -0.49% | 597,767 |
| Apr 22, 2025 | 24.99 | 25.21 | 24.06 | 24.70 | 24.70 | -1.20% | 510,570 |
| Apr 21, 2025 | 25.00 | 25.12 | 24.70 | 25.00 | 25.00 | -1.46% | 514,413 |
| Apr 17, 2025 | 24.93 | 25.64 | 24.93 | 25.37 | 25.37 | 1.97% | 466,112 |
| Apr 16, 2025 | 24.95 | 25.21 | 24.59 | 24.88 | 24.88 | -1.62% | 688,909 |
| Apr 15, 2025 | 25.26 | 25.63 | 24.98 | 25.29 | 25.29 | -1.06% | 860,220 |
| Apr 14, 2025 | 25.74 | 26.20 | 25.03 | 25.56 | 25.26 | 1.27% | 699,490 |
| Apr 11, 2025 | 25.49 | 25.62 | 24.70 | 25.24 | 24.94 | -1.37% | 438,923 |
| Apr 10, 2025 | 25.69 | 26.07 | 24.95 | 25.59 | 25.29 | -3.94% | 663,033 |
| Apr 9, 2025 | 23.94 | 27.07 | 23.84 | 26.64 | 26.33 | 10.04% | 800,600 |
| Apr 8, 2025 | 25.74 | 26.11 | 23.93 | 24.21 | 23.93 | -3.04% | 944,003 |
| Apr 7, 2025 | 24.28 | 25.84 | 23.50 | 24.97 | 24.68 | -0.48% | 976,068 |
| Apr 4, 2025 | 25.45 | 25.70 | 24.34 | 25.09 | 24.80 | -5.85% | 1,057,089 |
| Apr 3, 2025 | 27.42 | 27.86 | 26.37 | 26.65 | 26.34 | -7.66% | 722,336 |
| Apr 2, 2025 | 27.81 | 28.88 | 27.79 | 28.86 | 28.52 | 2.60% | 959,352 |
| Apr 1, 2025 | 27.89 | 28.22 | 27.55 | 28.13 | 27.80 | 0.25% | 614,923 |
| Mar 31, 2025 | 28.01 | 28.24 | 27.67 | 28.06 | 27.73 | -1.37% | 870,824 |
| Mar 28, 2025 | 28.99 | 29.13 | 28.00 | 28.45 | 28.12 | -1.90% | 687,274 |
| Mar 27, 2025 | 29.37 | 29.44 | 28.93 | 29.00 | 28.66 | -1.26% | 381,463 |
| Mar 26, 2025 | 29.59 | 29.69 | 29.17 | 29.37 | 29.03 | -0.74% | 311,985 |
| Mar 25, 2025 | 29.58 | 29.71 | 29.22 | 29.59 | 29.24 | -0.17% | 440,135 |
| Mar 24, 2025 | 29.87 | 29.91 | 29.46 | 29.64 | 29.29 | 0.88% | 360,180 |
| Mar 21, 2025 | 29.29 | 29.49 | 29.07 | 29.38 | 29.04 | -0.84% | 1,258,878 |
| Mar 20, 2025 | 29.18 | 29.81 | 29.18 | 29.63 | 29.28 | 0.47% | 399,137 |
| Mar 19, 2025 | 29.19 | 29.73 | 29.13 | 29.49 | 29.14 | 1.17% | 664,523 |
| Mar 18, 2025 | 29.39 | 29.55 | 29.01 | 29.15 | 28.81 | -1.12% | 580,443 |