Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	36.65	37.66	36.65	37.46	37.46	3.45%	447,565
Jan 13, 2025	34.89	36.24	34.89	36.21	36.21	3.61%	468,420
Jan 10, 2025	34.12	35.29	34.07	34.95	34.95	0.37%	538,896
Jan 8, 2025	35.00	35.08	33.90	34.82	34.82	-1.36%	793,067
Jan 7, 2025	36.29	36.49	35.09	35.30	35.30	-2.51%	459,542
Jan 6, 2025	36.05	36.72	35.84	36.21	36.21	0.75%	558,406
Jan 3, 2025	35.22	36.04	34.91	35.94	35.94	2.45%	347,636
Jan 2, 2025	35.37	35.68	34.77	35.08	35.08	-0.06%	333,454
Dec 31, 2024	35.57	35.79	35.04	35.10	35.10	-0.48%	375,903
Dec 30, 2024	35.37	35.53	34.88	35.27	35.27	-0.59%	1,022,742
Dec 27, 2024	35.62	36.05	35.13	35.48	35.48	-1.20%	217,164
Dec 26, 2024	35.69	36.02	35.36	35.91	35.91	0.22%	227,068
Dec 24, 2024	35.20	35.85	34.99	35.83	35.83	1.88%	127,890
Dec 23, 2024	35.60	35.67	34.90	35.17	35.17	-1.65%	560,508
Dec 20, 2024	35.15	36.59	35.15	35.76	35.76	1.07%	1,927,014
Dec 19, 2024	35.38	36.09	35.32	35.38	35.38	1.17%	588,757
Dec 18, 2024	36.85	37.18	34.50	34.97	34.97	-4.66%	633,554
Dec 17, 2024	37.50	37.66	36.04	36.68	36.68	-2.91%	603,631
Dec 16, 2024	37.38	37.82	37.11	37.78	37.78	1.23%	420,317
Dec 13, 2024	37.28	37.71	37.22	37.32	37.32	-0.16%	319,971
Dec 12, 2024	37.89	37.97	37.36	37.38	37.38	-1.40%	313,604
Dec 11, 2024	38.89	39.00	37.88	37.91	37.91	-1.20%	442,905
Dec 10, 2024	37.38	38.81	36.71	38.37	38.37	2.70%	500,283
Dec 9, 2024	38.26	38.46	37.28	37.36	37.36	-1.63%	503,988
Dec 6, 2024	37.89	38.10	37.39	37.98	37.98	1.69%	435,041
Dec 5, 2024	37.51	37.83	37.29	37.35	37.35	-0.51%	312,111
Dec 4, 2024	37.11	37.73	37.04	37.54	37.54	0.51%	332,357
Dec 3, 2024	37.78	37.79	37.18	37.35	37.35	-0.85%	350,988
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