Skip to main content
logo
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
25.82
+0.59 (2.34%)
Oct 22, 2026, 4:00 PM EDT - Market closed

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202625.2025.9325.2025.8225.822.34%779,074
Oct 21, 202624.9125.3224.7525.2325.231.65%679,965
Oct 20, 202624.5625.0724.2824.8224.82-0.20%666,517
Oct 19, 202625.3925.4924.8124.8724.87-1.39%669,621
Oct 16, 202625.5625.8325.0625.2225.22-0.98%711,705
Oct 15, 202626.1026.2725.4425.4725.47-1.36%675,321
Oct 14, 202626.1126.2025.7326.1325.82-0.46%774,654
Oct 13, 202626.0626.3225.7326.2525.941.16%874,452
Oct 12, 202625.5226.0925.5025.9525.641.68%762,992
Oct 9, 202625.5325.7525.2225.5225.220.47%476,655
Oct 8, 202625.2325.4424.8325.4025.100.12%588,198
Oct 7, 202626.1026.1225.3225.3725.07-3.20%713,491
Oct 6, 202626.1226.3325.6626.2125.90-0.68%969,485
Oct 5, 202626.1026.8325.7926.3926.081.00%974,910
Oct 2, 202626.1726.6526.0226.1325.821.28%875,754
Oct 1, 202625.4325.9225.0625.8025.491.02%912,229
Sep 30, 202626.8527.0825.4825.5425.24-4.38%1,045,735
Sep 29, 202627.4927.7626.6726.7126.39-3.22%589,865
Sep 28, 202627.8128.4627.4427.6027.27-1.11%1,363,662
Sep 25, 202627.8928.3327.8627.9127.580.25%683,548
Sep 24, 202627.9928.0027.3927.8427.51-0.75%838,994
Sep 23, 202627.5128.0527.3028.0527.720.83%505,323
Sep 22, 202628.3128.4327.8127.8227.49-0.25%617,740
Sep 21, 202628.0628.2427.8827.8927.56-0.39%540,517
Sep 18, 202628.2728.3027.8228.0027.67-1.41%1,895,926
Sep 17, 202628.7028.9428.2528.4028.060.25%625,055
Sep 16, 202628.4128.8428.0728.3327.990.57%580,948
Sep 15, 202628.1628.2827.8728.1727.840.32%588,107
Sep 14, 202628.2528.4328.0028.0827.75-1.47%604,049
Sep 11, 202628.8228.8228.1428.5028.160.49%667,079
Sep 10, 202628.0028.3827.7728.3628.020.75%489,549
Sep 9, 202628.0028.4727.9928.1527.820.50%541,222
Sep 8, 202628.1728.4427.8628.0127.68-1.09%450,996
Sep 4, 202628.0028.3427.9328.3227.980.75%413,949
Sep 3, 202628.4328.4327.6328.1127.780.39%452,247
Sep 2, 202628.1228.4927.8828.0027.670.50%543,921
Sep 1, 202628.5429.0227.5327.8627.53-3.33%554,499
Aug 31, 202629.5129.5128.6928.8228.48-1.54%432,423
Aug 28, 202629.5029.9229.2429.2728.92-0.71%344,261
Aug 27, 202629.2029.4928.8729.4829.13-0.10%375,886
Aug 26, 202629.5929.9629.3329.5129.16-0.27%366,064
Aug 25, 202629.9830.0029.2829.5929.24-0.34%339,626
Aug 24, 202629.9930.1229.5229.6929.34-0.34%392,014
Aug 21, 202630.0030.0029.3229.7929.440.17%510,971
Aug 20, 202629.3829.8529.1329.7429.390.41%745,617
Aug 19, 202629.9229.9929.2129.6229.27-0.17%751,019
Aug 18, 202630.0330.0329.2429.6729.32-0.67%725,001
Aug 17, 202629.3630.3229.3529.8729.520.95%668,314
Aug 14, 202629.5029.7729.2229.5929.240.96%438,817
Aug 13, 202629.2029.3829.0029.3128.961.49%514,778