Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.74	30.13	29.21	29.18	-	-1.05%	111,000
Mar 12, 2026	30.31	30.36	29.41	29.49	29.49	-4.25%	572,596
Mar 11, 2026	31.77	31.84	30.60	30.80	30.80	-2.35%	474,978
Mar 10, 2026	31.64	32.22	31.34	31.54	31.54	-0.85%	555,478
Mar 9, 2026	31.35	31.98	30.57	31.81	31.81	-0.25%	646,138
Mar 6, 2026	32.53	32.83	31.37	31.89	31.89	-3.86%	534,940
Mar 5, 2026	33.81	33.89	32.95	33.17	33.17	-3.15%	514,481
Mar 4, 2026	34.29	34.46	33.80	34.25	34.25	0.26%	547,164
Mar 3, 2026	33.81	34.29	33.16	34.16	34.16	-1.27%	775,860
Mar 2, 2026	34.06	34.67	33.54	34.60	34.60	1.23%	487,924
Feb 27, 2026	34.02	34.25	33.71	34.18	34.18	-0.12%	1,231,925
Feb 26, 2026	34.21	34.80	34.20	34.22	34.22	-0.78%	656,697
Feb 25, 2026	35.17	35.30	34.42	34.49	34.49	-1.93%	550,594
Feb 24, 2026	34.49	35.18	34.29	35.17	35.17	1.65%	552,903
Feb 23, 2026	34.80	35.02	34.23	34.60	34.60	-1.06%	598,488
Feb 20, 2026	34.17	35.06	33.95	34.97	34.97	2.40%	613,539
Feb 19, 2026	34.07	34.24	33.68	34.15	34.15	-0.41%	567,069
Feb 18, 2026	34.63	35.10	33.98	34.29	34.29	-1.30%	605,295
Feb 17, 2026	34.96	35.32	34.47	34.74	34.74	-0.97%	789,982
Feb 13, 2026	34.34	35.36	34.14	35.08	35.08	1.45%	1,072,865
Feb 12, 2026	33.68	35.62	32.75	34.58	34.58	9.15%	1,462,149
Feb 11, 2026	31.16	31.75	30.94	31.68	31.68	2.66%	755,698
Feb 10, 2026	30.38	30.93	30.38	30.86	30.86	1.01%	399,365
Feb 9, 2026	30.42	30.71	30.12	30.55	30.55	0.53%	444,530
Feb 6, 2026	30.28	30.61	30.26	30.39	30.39	0.50%	971,935
Feb 5, 2026	29.63	30.40	29.56	30.24	30.24	1.96%	1,010,579
Feb 4, 2026	29.80	30.01	29.45	29.66	29.66	1.26%	667,313
Feb 3, 2026	29.23	30.14	29.19	29.29	29.29	0.31%	975,244
Feb 2, 2026	28.59	29.45	28.50	29.20	29.20	1.60%	695,229
Jan 30, 2026	28.43	28.90	28.09	28.74	28.74	0.14%	2,435,558
Jan 29, 2026	28.32	28.72	28.02	28.70	28.70	1.95%	977,849
Jan 28, 2026	28.23	28.50	27.95	28.15	28.15	0.32%	672,966
Jan 27, 2026	28.01	28.41	27.81	28.06	28.06	-0.14%	551,123
Jan 26, 2026	27.41	28.26	27.12	28.10	28.10	3.96%	1,095,757
Jan 23, 2026	27.59	27.64	26.98	27.03	27.03	-1.96%	580,916
Jan 22, 2026	27.33	27.71	27.32	27.57	27.57	0.62%	752,798
Jan 21, 2026	26.83	27.45	26.83	27.40	27.40	2.93%	1,135,476
Jan 20, 2026	27.17	27.22	26.44	26.62	26.62	-2.67%	1,223,413
Jan 16, 2026	27.83	27.83	26.97	27.35	27.35	-0.47%	3,685,630
Jan 15, 2026	27.50	27.86	27.40	27.48	27.48	-0.87%	1,016,195
Jan 14, 2026	27.93	28.01	27.57	27.72	27.41	-0.82%	1,045,597
Jan 13, 2026	28.09	28.39	27.86	27.95	27.64	-0.36%	438,714
Jan 12, 2026	28.15	28.69	28.04	28.05	27.74	-0.95%	503,563
Jan 9, 2026	29.37	29.59	27.92	28.32	28.00	-3.58%	761,086
Jan 8, 2026	28.66	29.73	28.53	29.37	29.04	1.84%	465,621
Jan 7, 2026	29.40	29.43	28.64	28.84	28.52	-1.17%	592,939
Jan 6, 2026	28.77	29.39	28.06	29.18	28.85	9.78%	1,069,531
Jan 5, 2026	26.79	27.47	26.50	26.58	26.28	-1.37%	804,660
Jan 2, 2026	26.46	27.02	26.22	26.95	26.65	1.93%	549,081
Dec 31, 2025	26.94	26.94	26.35	26.44	26.14	-1.82%	524,372