Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	27.95	28.12	27.76	27.91	27.91	-0.46%	390,989
Oct 16, 2025	28.23	28.42	27.85	28.04	28.04	-0.50%	332,034
Oct 15, 2025	27.93	28.47	27.85	28.18	28.18	0.25%	338,105
Oct 14, 2025	27.25	28.28	27.25	28.11	27.81	1.88%	385,502
Oct 13, 2025	27.47	27.78	27.37	27.59	27.30	1.62%	325,850
Oct 10, 2025	27.93	28.00	27.05	27.15	26.86	-2.37%	427,216
Oct 9, 2025	28.17	28.17	27.64	27.81	27.52	-0.93%	356,820
Oct 8, 2025	27.70	28.16	27.54	28.07	27.77	1.85%	354,917
Oct 7, 2025	27.89	27.92	27.44	27.56	27.27	-1.43%	487,639
Oct 6, 2025	28.18	28.35	27.87	27.96	27.67	-0.43%	509,844
Oct 3, 2025	27.96	28.40	27.87	28.08	27.78	1.12%	338,659
Oct 2, 2025	27.78	28.02	27.57	27.77	27.48	-0.07%	392,679
Oct 1, 2025	27.82	28.15	27.73	27.79	27.50	-0.89%	351,846
Sep 30, 2025	27.83	28.04	27.65	28.04	27.75	0.72%	350,099
Sep 29, 2025	28.12	28.14	27.65	27.84	27.55	-0.71%	425,747
Sep 26, 2025	27.78	28.14	27.77	28.04	27.75	0.86%	267,933
Sep 25, 2025	27.75	27.87	27.51	27.80	27.51	-0.07%	347,135
Sep 24, 2025	28.26	28.41	27.68	27.82	27.53	-1.42%	339,630
Sep 23, 2025	28.38	28.79	28.11	28.22	27.92	-0.14%	462,436
Sep 22, 2025	28.01	28.43	27.63	28.26	27.96	0.75%	563,488
Sep 19, 2025	28.71	28.71	27.79	28.05	27.76	-1.96%	1,621,084
Sep 18, 2025	27.83	28.66	27.76	28.61	28.31	3.14%	609,965
Sep 17, 2025	27.99	28.71	27.60	27.74	27.45	-0.39%	624,313
Sep 16, 2025	28.35	28.43	27.83	27.85	27.56	-1.73%	623,147
Sep 15, 2025	28.31	28.66	28.10	28.34	28.04	0.67%	366,383
Sep 12, 2025	28.44	28.49	28.12	28.15	27.85	-1.44%	638,346
Sep 11, 2025	28.11	28.83	28.07	28.56	28.26	1.31%	405,284
Sep 10, 2025	28.09	28.33	28.06	28.19	27.89	0.07%	377,587
Sep 9, 2025	28.20	28.36	27.99	28.17	27.87	-0.56%	393,381
Sep 8, 2025	28.63	28.64	27.87	28.33	28.03	-0.84%	423,024
Sep 5, 2025	28.56	28.92	28.15	28.57	28.27	-0.07%	408,059
Sep 4, 2025	28.10	28.64	27.91	28.59	28.29	2.51%	494,848
Sep 3, 2025	28.33	28.56	27.72	27.89	27.60	-1.93%	473,524
Sep 2, 2025	28.11	28.52	28.02	28.44	28.14	0.07%	634,008
Aug 29, 2025	28.59	28.72	28.16	28.42	28.12	-0.66%	518,077
Aug 28, 2025	29.01	29.01	28.40	28.61	28.31	-0.63%	527,439
Aug 27, 2025	28.41	28.79	28.41	28.79	28.49	0.84%	416,881
Aug 26, 2025	28.48	28.75	28.38	28.55	28.25	0.35%	497,185
Aug 25, 2025	28.85	29.00	28.43	28.45	28.15	-1.90%	421,588
Aug 22, 2025	27.93	29.27	27.93	29.00	28.70	4.09%	550,929
Aug 21, 2025	27.73	28.01	27.51	27.86	27.57	-0.04%	443,390
Aug 20, 2025	28.00	28.23	27.75	27.87	27.58	-0.89%	616,507
Aug 19, 2025	27.95	28.26	27.83	28.12	27.82	1.15%	475,294
Aug 18, 2025	27.54	28.11	27.52	27.80	27.51	1.42%	537,122
Aug 15, 2025	28.10	28.19	27.29	27.41	27.12	-2.14%	497,178
Aug 14, 2025	28.50	28.57	27.78	28.01	27.72	-3.01%	786,144
Aug 13, 2025	28.65	29.04	28.59	28.88	28.58	0.66%	750,563
Aug 12, 2025	27.97	28.72	27.70	28.69	28.39	3.76%	943,939
Aug 11, 2025	27.32	27.77	27.29	27.65	27.36	1.73%	1,305,433
Aug 8, 2025	27.51	27.63	27.15	27.18	26.89	-0.55%	932,434