Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.43
-0.15 (-0.52%)
Dec 19, 2025, 4:00 PM EST - Market closed
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 27.96 | 28.31 | 27.74 | 28.24 | 28.24 | 0.14% | 357,693 |
| Oct 27, 2025 | 28.34 | 28.35 | 28.10 | 28.20 | 28.20 | -0.25% | 287,809 |
| Oct 24, 2025 | 28.29 | 28.49 | 28.13 | 28.27 | 28.27 | 0.64% | 254,241 |
| Oct 23, 2025 | 27.79 | 28.11 | 27.72 | 28.09 | 28.09 | 0.57% | 290,838 |
| Oct 22, 2025 | 28.03 | 28.29 | 27.87 | 27.93 | 27.93 | -0.64% | 365,966 |
| Oct 21, 2025 | 28.19 | 28.37 | 28.00 | 28.11 | 28.11 | -0.81% | 327,507 |
| Oct 20, 2025 | 28.08 | 28.39 | 28.03 | 28.34 | 28.34 | 1.54% | 286,184 |
| Oct 17, 2025 | 27.95 | 28.12 | 27.76 | 27.91 | 27.91 | -0.46% | 391,079 |
| 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 |