Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.26	36.55	36.09	36.10	-	-0.11%	21,752
May 12, 2026	36.04	36.47	35.46	36.14	36.14	-0.96%	366,955
May 11, 2026	36.70	37.36	36.37	36.49	36.49	-0.38%	452,898
May 8, 2026	36.79	36.91	36.06	36.63	36.63	-0.03%	387,448
May 7, 2026	36.58	37.27	35.74	36.64	36.64	1.08%	578,521
May 6, 2026	36.39	36.50	36.06	36.25	36.25	1.09%	429,706
May 5, 2026	35.04	36.25	35.04	35.86	35.86	3.52%	547,610
May 4, 2026	35.87	35.87	34.14	34.64	34.64	-4.36%	836,299
May 1, 2026	32.27	36.62	32.27	36.22	36.22	11.07%	1,186,197
Apr 30, 2026	31.10	32.69	29.94	32.61	32.61	6.01%	897,442
Apr 29, 2026	31.20	31.53	30.65	30.76	30.76	-2.04%	743,529
Apr 28, 2026	31.72	31.72	31.16	31.40	31.40	-0.60%	418,388
Apr 27, 2026	31.72	32.12	31.45	31.59	31.59	-0.50%	585,594
Apr 24, 2026	31.47	31.80	31.38	31.75	31.75	0.44%	533,549
Apr 23, 2026	31.47	32.27	31.38	31.61	31.61	1.22%	645,567
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