Skip to main content
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
30.15
-0.03 (-0.10%)
Nov 11, 2026, 4:00 PM EST - Market closed

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202630.1930.3829.7530.1530.15-0.10%680,517
Nov 10, 202629.7730.7029.6130.1830.181.11%710,018
Nov 9, 202629.9630.2229.2729.8529.851.43%767,023
Nov 6, 202630.0530.6529.3529.4329.43-3.51%664,357
Nov 5, 202631.9032.2730.2530.5030.50-4.42%1,169,666
Nov 4, 202630.5431.9430.1531.9131.916.83%1,360,969
Nov 3, 202630.6130.8329.7829.8729.87-2.07%1,012,379
Nov 2, 202629.5631.2929.5030.5030.503.53%1,588,280
Oct 30, 202628.9229.4728.0129.4629.464.03%1,541,309
Oct 29, 202626.6728.5226.1928.3228.3210.80%1,601,046
Oct 28, 202625.7625.7625.0625.5625.560.24%1,167,840
Oct 27, 202625.7825.8025.0025.5025.50-1.01%811,078
Oct 26, 202625.6926.0425.5625.7625.760.86%716,541
Oct 23, 202625.6325.7425.1925.5425.54-1.08%819,375
Oct 22, 202625.1725.9525.1725.8225.822.34%779,076
Oct 21, 202624.9125.3224.7525.2325.231.65%681,556
Oct 20, 202624.5625.0724.2824.8224.82-0.20%680,454
Oct 19, 202625.3925.4924.8124.8724.87-1.39%669,633
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