Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	31.01	31.41	30.64	31.23	31.23	1.30%	580,653
Apr 21, 2026	31.78	31.91	30.63	30.83	30.83	-3.35%	839,902
Apr 20, 2026	32.84	32.88	31.81	31.90	31.90	-3.19%	640,721
Apr 17, 2026	32.94	33.53	32.66	32.95	32.95	1.48%	506,306
Apr 16, 2026	33.06	33.72	32.45	32.47	32.47	-3.05%	674,366
Apr 15, 2026	34.10	34.10	33.30	33.49	33.49	-3.35%	361,914
Apr 14, 2026	34.95	35.05	34.48	34.65	34.34	-0.92%	464,480
Apr 13, 2026	34.51	35.06	34.24	34.97	34.66	1.07%	324,121
Apr 10, 2026	34.56	34.72	34.23	34.60	34.29	0.35%	419,412
Apr 9, 2026	33.36	34.60	32.97	34.48	34.17	3.17%	780,766
Apr 8, 2026	32.96	33.47	32.78	33.42	33.12	4.01%	1,069,833
Apr 7, 2026	32.14	32.40	31.86	32.13	31.84	-0.25%	862,413
Apr 6, 2026	32.67	32.88	32.04	32.21	31.92	-2.31%	447,174
Apr 2, 2026	32.42	33.20	32.21	32.97	32.68	-0.15%	458,773
Apr 1, 2026	32.35	33.45	32.15	33.02	32.72	2.61%	776,756
Mar 31, 2026	31.79	32.36	31.15	32.18	31.89	2.61%	609,290
Mar 30, 2026	31.55	31.55	30.96	31.36	31.08	0.55%	611,312
Mar 27, 2026	31.28	31.49	31.04	31.19	30.91	-0.89%	462,197
Mar 26, 2026	31.39	31.67	31.22	31.47	31.19	-0.63%	497,488
Mar 25, 2026	31.71	31.71	31.14	31.67	31.39	1.21%	531,246
Mar 24, 2026	30.39	31.58	30.39	31.29	31.01	2.22%	723,355
Mar 23, 2026	30.61	31.12	30.11	30.61	30.34	3.41%	523,582
Mar 20, 2026	29.86	30.05	29.29	29.60	29.34	-0.44%	2,055,356
Mar 19, 2026	29.71	30.01	29.36	29.73	29.46	-1.43%	447,890
Mar 18, 2026	30.31	30.64	30.04	30.16	29.89	-1.11%	669,976
Mar 17, 2026	29.69	30.51	29.69	30.50	30.23	1.77%	699,915
Mar 16, 2026	29.77	30.03	29.66	29.97	29.70	1.56%	535,518
Mar 13, 2026	29.74	30.13	29.04	29.51	29.25	0.07%	492,862
Mar 12, 2026	30.31	30.36	29.41	29.49	29.23	-4.25%	572,804
Mar 11, 2026	31.77	31.84	30.60	30.80	30.52	-2.35%	475,029
Mar 10, 2026	31.64	32.22	31.34	31.54	31.26	-0.85%	555,480
Mar 9, 2026	31.35	31.98	30.57	31.81	31.53	-0.25%	646,138
Mar 6, 2026	32.53	32.83	31.37	31.89	31.60	-3.86%	535,021
Mar 5, 2026	33.81	33.89	32.95	33.17	32.87	-3.15%	515,107
Mar 4, 2026	34.29	34.46	33.80	34.25	33.94	0.26%	547,189
Mar 3, 2026	33.81	34.29	33.16	34.16	33.85	-1.27%	800,330
Mar 2, 2026	34.06	34.67	33.54	34.60	34.29	1.23%	512,034
Feb 27, 2026	34.02	34.25	33.71	34.18	33.87	-0.12%	1,282,569
Feb 26, 2026	34.21	34.80	34.20	34.22	33.91	-0.78%	656,697
Feb 25, 2026	35.17	35.30	34.42	34.49	34.18	-1.93%	589,418
Feb 24, 2026	34.49	35.18	34.29	35.17	34.86	1.65%	552,903
Feb 23, 2026	34.80	35.02	34.23	34.60	34.29	-1.06%	632,389
Feb 20, 2026	34.17	35.06	33.95	34.97	34.66	2.40%	633,979
Feb 19, 2026	34.07	34.24	33.68	34.15	33.84	-0.41%	616,557
Feb 18, 2026	34.63	35.10	33.98	34.29	33.98	-1.30%	605,295
Feb 17, 2026	34.96	35.32	34.47	34.74	34.43	-0.97%	898,081
Feb 13, 2026	34.34	35.36	34.14	35.08	34.77	1.45%	1,074,402
Feb 12, 2026	33.68	35.62	32.75	34.58	34.27	9.15%	1,462,508
Feb 11, 2026	31.16	31.75	30.94	31.68	31.40	2.66%	755,716
Feb 10, 2026	30.38	30.93	30.38	30.86	30.58	1.01%	399,788