Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	37.69	38.10	37.07	37.67	37.67	-0.08%	405,438
Nov 29, 2024	37.86	38.10	37.60	37.70	37.70	0.67%	247,999
Nov 27, 2024	37.82	38.07	37.43	37.45	37.45	-0.61%	336,380
Nov 26, 2024	37.46	37.87	37.14	37.68	37.68	-0.50%	462,789
Nov 25, 2024	37.87	38.54	37.86	37.87	37.87	0.85%	552,087
Nov 22, 2024	37.37	37.95	37.25	37.55	37.55	1.02%	645,870
Nov 21, 2024	37.15	37.73	36.96	37.17	37.17	0.32%	456,385
Nov 20, 2024	37.96	38.16	36.62	37.05	37.05	-2.45%	537,378
Nov 19, 2024	37.09	38.00	37.09	37.98	37.98	1.44%	304,176
Nov 18, 2024	37.13	37.60	37.10	37.44	37.44	0.59%	399,546
Nov 15, 2024	37.80	37.87	36.85	37.22	37.22	-0.40%	375,997
Nov 14, 2024	38.19	38.38	36.88	37.37	37.37	-1.32%	387,933
Nov 13, 2024	38.50	38.51	37.67	37.87	37.87	-1.07%	470,251
Nov 12, 2024	38.17	38.69	38.00	38.28	38.28	0.21%	1,733,902
Nov 11, 2024	37.70	38.36	37.52	38.20	38.20	2.85%	610,096
Nov 8, 2024	36.87	37.53	36.81	37.14	37.14	0.76%	662,389
Nov 7, 2024	36.91	37.35	36.39	36.86	36.86	-0.38%	703,756
Nov 6, 2024	35.99	37.54	35.75	37.00	37.00	9.47%	993,814
Nov 5, 2024	32.88	33.95	32.88	33.80	33.80	2.39%	352,431
Nov 4, 2024	32.30	33.33	32.26	33.01	33.01	1.32%	370,670
Nov 1, 2024	34.46	34.51	32.47	32.58	32.58	-4.96%	704,768
Oct 31, 2024	34.54	35.80	34.27	34.28	34.28	-4.06%	435,606
Oct 30, 2024	35.52	36.11	35.52	35.73	35.73	0.25%	469,221
Oct 29, 2024	35.94	35.99	35.52	35.64	35.64	-1.41%	315,835
Oct 28, 2024	35.72	36.40	35.69	36.15	36.15	2.00%	450,668
Oct 25, 2024	35.98	36.10	35.43	35.44	35.44	-0.89%	390,499
Oct 24, 2024	35.03	35.79	35.01	35.76	35.76	2.88%	534,426
Oct 23, 2024	34.68	34.93	34.56	34.76	34.76	-0.06%	362,120
Oct 22, 2024	34.39	34.81	33.97	34.78	34.78	1.73%	381,404
Oct 21, 2024	34.71	35.35	34.19	34.19	34.19	-3.25%	611,405
Oct 18, 2024	35.51	35.70	35.28	35.34	35.34	0.40%	326,931
Oct 17, 2024	35.73	35.73	34.98	35.20	35.20	-1.59%	375,589
Oct 16, 2024	35.63	36.30	35.60	35.77	35.77	1.59%	522,091
Oct 15, 2024	36.22	36.45	35.21	35.21	35.21	-3.88%	1,021,424
Oct 14, 2024	35.79	36.69	35.25	36.63	36.34	1.81%	390,897
Oct 11, 2024	35.57	36.70	35.57	35.98	35.70	1.47%	607,019
Oct 10, 2024	34.97	35.65	34.75	35.46	35.18	1.00%	482,892
Oct 9, 2024	34.08	35.27	34.08	35.11	34.83	2.57%	678,218
Oct 8, 2024	34.19	34.26	33.74	34.23	33.96	0.20%	585,254
Oct 7, 2024	33.78	34.44	33.77	34.16	33.89	0.50%	417,257
Oct 4, 2024	33.88	34.00	33.54	33.99	33.72	1.98%	260,717
Oct 3, 2024	33.54	33.57	32.89	33.33	33.07	-1.45%	296,749
Oct 2, 2024	33.84	34.12	33.57	33.82	33.55	-0.50%	344,356
Oct 1, 2024	34.65	34.74	33.73	33.99	33.72	-2.44%	448,173
Sep 30, 2024	34.33	34.97	34.01	34.84	34.57	1.37%	526,056
Sep 27, 2024	34.29	34.74	34.09	34.37	34.10	1.27%	455,186
Sep 26, 2024	34.40	34.73	33.94	33.94	33.67	-0.32%	388,844
Sep 25, 2024	34.25	34.45	33.91	34.05	33.78	-0.41%	412,850
Sep 24, 2024	34.20	34.29	33.80	34.19	33.92	0.56%	305,068
Sep 23, 2024	34.33	34.50	33.93	34.00	33.73	-0.58%	362,839
Sep 20, 2024	34.04	34.65	33.72	34.20	33.93	0.21%	1,593,794
Sep 19, 2024	33.96	34.14	33.16	34.13	33.86	2.80%	556,259
Sep 18, 2024	33.15	33.97	32.57	33.20	32.94	0.21%	562,749
Sep 17, 2024	32.83	33.44	32.67	33.13	32.87	1.88%	482,070
Sep 16, 2024	32.12	32.58	31.98	32.52	32.26	1.94%	372,738
Sep 13, 2024	31.15	32.00	30.96	31.90	31.65	3.67%	725,691
Sep 12, 2024	30.75	31.02	30.46	30.77	30.53	0.85%	560,021
Sep 11, 2024	30.36	30.70	29.66	30.51	30.27	-0.33%	430,218
Sep 10, 2024	30.59	30.64	30.12	30.61	30.37	0.20%	399,459
Sep 9, 2024	30.80	30.92	30.43	30.55	30.31	-1.61%	523,288
Sep 6, 2024	32.37	32.61	30.78	31.05	30.81	-4.23%	548,820
Sep 5, 2024	32.17	32.47	31.59	32.42	32.16	1.03%	438,886
Sep 4, 2024	31.96	32.27	31.79	32.09	31.84	-0.16%	394,674
Sep 3, 2024	32.70	32.91	31.82	32.14	31.89	-2.64%	600,136
Aug 30, 2024	32.73	33.02	32.43	33.01	32.75	0.43%	407,489
Aug 29, 2024	32.80	33.20	32.54	32.87	32.61	0.55%	606,086
Aug 28, 2024	32.17	32.83	32.17	32.69	32.43	1.27%	635,487
Aug 27, 2024	32.36	32.51	32.14	32.28	32.03	-0.52%	412,283
Aug 26, 2024	32.87	32.92	32.37	32.45	32.19	-0.12%	363,402
Aug 23, 2024	32.20	32.75	31.87	32.49	32.23	1.72%	615,018
Aug 22, 2024	32.30	32.30	31.85	31.94	31.69	-0.71%	369,023
Aug 21, 2024	32.11	32.27	31.85	32.17	31.92	0.66%	327,877
Aug 20, 2024	32.51	32.62	31.82	31.96	31.71	-2.20%	237,848
Aug 19, 2024	32.35	32.70	32.16	32.68	32.42	1.05%	361,764
Aug 16, 2024	32.12	32.48	31.96	32.34	32.09	0.43%	453,398
Aug 15, 2024	32.76	32.85	32.14	32.20	31.95	0.41%	615,085
Aug 14, 2024	32.25	32.25	31.71	32.07	31.82	-0.09%	293,457
Aug 13, 2024	31.94	32.26	31.53	32.10	31.85	0.82%	446,374
Aug 12, 2024	32.86	32.91	31.74	31.84	31.59	-3.25%	454,561
Aug 9, 2024	32.83	33.14	32.37	32.91	32.65	0.21%	558,279
Aug 8, 2024	33.22	33.62	32.50	32.84	32.58	0.31%	1,119,742
Aug 7, 2024	33.96	33.96	32.69	32.74	32.48	-2.47%	665,104
Aug 6, 2024	33.43	34.40	33.19	33.57	33.31	0.30%	679,598
Aug 5, 2024	32.14	34.11	31.72	33.47	33.21	-1.47%	988,037
Aug 2, 2024	34.65	34.77	32.59	33.97	33.70	-6.93%	1,089,484
Aug 1, 2024	35.00	37.04	34.76	36.50	36.21	10.41%	1,675,372
Jul 31, 2024	33.02	33.68	32.54	33.06	32.80	0.67%	538,240
Jul 30, 2024	32.98	33.45	32.71	32.84	32.58	0.31%	361,019
Jul 29, 2024	33.35	33.35	32.50	32.74	32.48	-1.74%	413,489
Jul 26, 2024	33.92	34.24	33.12	33.32	33.06	0.12%	491,044
Jul 25, 2024	32.46	33.68	32.38	33.28	33.02	3.16%	715,402
Jul 24, 2024	32.60	33.70	32.08	32.26	32.01	-1.13%	895,728
Jul 23, 2024	31.37	32.73	31.28	32.63	32.37	3.29%	857,379
Jul 22, 2024	30.98	31.70	30.55	31.59	31.34	2.33%	403,018
Jul 19, 2024	31.21	31.47	30.80	30.87	30.63	-1.22%	364,135
Jul 18, 2024	31.01	31.89	30.96	31.25	31.00	-0.03%	496,552
Jul 17, 2024	31.11	31.85	31.04	31.26	31.01	-0.38%	436,136
Jul 16, 2024	30.31	31.43	30.22	31.38	31.13	4.43%	597,128
Jul 15, 2024	29.49	30.35	29.40	30.05	29.81	1.83%	743,365
Jul 12, 2024	29.94	29.94	29.49	29.51	29.01	-0.37%	610,952