Skip to main content
logo
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.04
+0.24 (0.86%)
At close: Sep 26, 2025, 4:00 PM EDT
28.04
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:20 PM EDT

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.7828.1427.7727.82-0.07%55,925
Sep 25, 202527.7527.8727.5127.8027.80-0.07%347,135
Sep 24, 202528.2628.4127.6827.8227.82-1.42%339,630
Sep 23, 202528.3828.7928.1128.2228.22-0.14%462,436
Sep 22, 202528.0128.4327.6328.2628.260.75%563,488
Sep 19, 202528.7128.7127.7928.0528.05-1.96%1,621,084
Sep 18, 202527.8328.6627.7628.6128.613.14%609,965
Sep 17, 202527.9928.7127.6027.7427.74-0.39%624,313
Sep 16, 202528.3528.4327.8327.8527.85-1.73%623,147
Sep 15, 202528.3128.6628.1028.3428.340.67%366,383
Sep 12, 202528.4428.4928.1228.1528.15-1.44%638,346
Sep 11, 202528.1128.8328.0728.5628.561.31%405,284
Sep 10, 202528.0928.3328.0628.1928.190.07%377,587
Sep 9, 202528.2028.3627.9928.1728.17-0.56%393,381
Sep 8, 202528.6328.6427.8728.3328.33-0.84%423,024
Sep 5, 202528.5628.9228.1528.5728.57-0.07%408,059
Sep 4, 202528.1028.6427.9128.5928.592.51%494,848
Sep 3, 202528.3328.5627.7227.8927.89-1.93%473,524
Sep 2, 202528.1128.5228.0228.4428.440.07%634,008
Aug 29, 202528.5928.7228.1628.4228.42-0.66%518,077
Aug 28, 202529.0129.0128.4028.6128.61-0.63%527,439
Aug 27, 202528.4128.7928.4128.7928.790.84%416,881
Aug 26, 202528.4828.7528.3828.5528.550.35%497,185
Aug 25, 202528.8529.0028.4328.4528.45-1.90%421,588
Aug 22, 202527.9329.2727.9329.0029.004.09%550,929
Aug 21, 202527.7328.0127.5127.8627.86-0.04%443,390
Aug 20, 202528.0028.2327.7527.8727.87-0.89%616,507
Aug 19, 202527.9528.2627.8328.1228.121.15%475,294
Aug 18, 202527.5428.1127.5227.8027.801.42%537,122
Aug 15, 202528.1028.1927.2927.4127.41-2.14%497,178
Aug 14, 202528.5028.5727.7828.0128.01-3.01%786,144
Aug 13, 202528.6529.0428.5928.8828.880.66%750,563
Aug 12, 202527.9728.7227.7028.6928.693.76%943,939
Aug 11, 202527.3227.7727.2927.6527.651.73%1,305,433
Aug 8, 202527.5127.6327.1527.1827.18-0.55%932,434
Aug 7, 202527.2227.3326.9027.3327.331.26%1,149,475
Aug 6, 202526.5027.1626.3626.9926.992.47%1,454,589
Aug 5, 202524.6226.3724.5026.3426.346.99%1,491,688
Aug 4, 202524.1924.6524.1524.6224.621.90%930,464
Aug 1, 202523.0424.2322.9124.1624.163.69%1,308,455
Jul 31, 202524.4525.0622.3823.3023.30-6.73%1,606,521
Jul 30, 202525.3625.5924.9124.9824.98-1.23%981,946
Jul 29, 202526.1326.3725.1825.2925.29-3.84%841,031
Jul 28, 202526.3626.4826.1726.3026.30-0.15%450,049
Jul 25, 202526.3226.3426.0226.3426.341.04%802,977
Jul 24, 202526.6626.6626.0226.0726.07-2.80%479,858
Jul 23, 202526.9427.0126.6926.8226.820.83%484,787
Jul 22, 202526.0826.8626.0826.6026.602.19%541,554
Jul 21, 202526.4926.4926.0226.0326.03-0.95%529,769
Jul 18, 202526.9427.0126.1726.2826.28-2.01%590,219