Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.30
-0.06 (-0.21%)
At close: Sep 11, 2026, 4:00 PM EDT
28.50
+0.20 (0.71%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Trinity Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 28.82 | 28.82 | 28.14 | 28.50 | 28.50 | 0.49% | 647,668 |
| Sep 10, 2026 | 28.00 | 28.38 | 27.77 | 28.36 | 28.36 | 0.75% | 489,536 |
| Sep 9, 2026 | 28.00 | 28.47 | 27.99 | 28.15 | 28.15 | 0.50% | 541,219 |
| Sep 8, 2026 | 28.17 | 28.44 | 27.86 | 28.01 | 28.01 | -1.09% | 446,007 |
| Sep 4, 2026 | 28.00 | 28.34 | 27.93 | 28.32 | 28.32 | 0.75% | 413,944 |
| Sep 3, 2026 | 28.43 | 28.43 | 27.63 | 28.11 | 28.11 | 0.39% | 452,242 |
| Sep 2, 2026 | 28.12 | 28.49 | 27.88 | 28.00 | 28.00 | 0.50% | 543,855 |
| Sep 1, 2026 | 28.54 | 29.02 | 27.53 | 27.86 | 27.86 | -3.33% | 535,436 |
| Aug 31, 2026 | 29.51 | 29.51 | 28.69 | 28.82 | 28.82 | -1.54% | 425,780 |
| Aug 28, 2026 | 29.50 | 29.92 | 29.24 | 29.27 | 29.27 | -0.71% | 344,257 |
| Aug 27, 2026 | 29.20 | 29.49 | 28.87 | 29.48 | 29.48 | -0.10% | 350,543 |
| Aug 26, 2026 | 29.59 | 29.96 | 29.33 | 29.51 | 29.51 | -0.27% | 366,057 |
| Aug 25, 2026 | 29.98 | 30.00 | 29.28 | 29.59 | 29.59 | -0.34% | 339,521 |
| Aug 24, 2026 | 29.99 | 30.12 | 29.52 | 29.69 | 29.69 | -0.34% | 392,006 |
| Aug 21, 2026 | 30.00 | 30.00 | 29.32 | 29.79 | 29.79 | 0.17% | 509,968 |
| Aug 20, 2026 | 29.38 | 29.85 | 29.13 | 29.74 | 29.74 | 0.41% | 476,229 |
| Aug 19, 2026 | 29.92 | 29.99 | 29.21 | 29.62 | 29.62 | -0.17% | 423,210 |
| Aug 18, 2026 | 30.03 | 30.03 | 29.24 | 29.67 | 29.67 | -0.67% | 725,000 |
| Aug 17, 2026 | 29.36 | 30.32 | 29.35 | 29.87 | 29.87 | 0.95% | 668,027 |
| Aug 14, 2026 | 29.50 | 29.77 | 29.22 | 29.59 | 29.59 | 0.96% | 436,985 |
| Aug 13, 2026 | 29.20 | 29.38 | 29.00 | 29.31 | 29.31 | 1.49% | 514,777 |
| Aug 12, 2026 | 29.02 | 29.29 | 28.66 | 28.88 | 28.88 | 0.49% | 708,930 |
| Aug 11, 2026 | 29.00 | 29.49 | 28.61 | 28.74 | 28.74 | -0.35% | 596,036 |
| Aug 10, 2026 | 29.53 | 29.88 | 28.58 | 28.84 | 28.84 | -3.55% | 778,015 |
| Aug 7, 2026 | 30.75 | 31.34 | 29.78 | 29.90 | 29.90 | -3.45% | 706,232 |
| Aug 6, 2026 | 32.45 | 32.50 | 30.87 | 30.97 | 30.97 | -4.59% | 562,502 |
| Aug 5, 2026 | 32.13 | 32.74 | 31.76 | 32.46 | 32.46 | 1.31% | 907,519 |
| Aug 4, 2026 | 31.69 | 32.14 | 30.78 | 32.04 | 32.04 | 2.23% | 783,731 |
| Aug 3, 2026 | 31.76 | 32.60 | 31.29 | 31.34 | 31.34 | 0.32% | 971,456 |
| Jul 31, 2026 | 34.13 | 34.43 | 30.96 | 31.24 | 31.24 | -8.97% | 1,912,724 |
| Jul 30, 2026 | 35.60 | 37.23 | 34.18 | 34.32 | 34.32 | -6.49% | 1,284,803 |
| Jul 29, 2026 | 37.80 | 37.87 | 35.73 | 36.70 | 36.70 | -3.60% | 1,237,914 |
| Jul 28, 2026 | 37.43 | 38.31 | 37.24 | 38.07 | 38.07 | 2.61% | 804,254 |
| Jul 27, 2026 | 37.50 | 37.62 | 36.48 | 37.10 | 37.10 | -0.83% | 578,767 |
| Jul 24, 2026 | 37.26 | 37.43 | 36.73 | 37.41 | 37.41 | 1.74% | 466,775 |
| Jul 23, 2026 | 36.10 | 37.13 | 36.02 | 36.77 | 36.77 | 1.97% | 661,714 |
| Jul 22, 2026 | 36.18 | 36.34 | 34.66 | 36.06 | 36.06 | -2.33% | 750,312 |
| Jul 21, 2026 | 36.89 | 37.40 | 36.36 | 36.92 | 36.92 | 1.29% | 470,396 |
| Jul 20, 2026 | 36.75 | 36.88 | 36.26 | 36.45 | 36.45 | -0.05% | 464,649 |
| Jul 17, 2026 | 36.74 | 37.88 | 36.24 | 36.47 | 36.47 | -1.78% | 663,271 |
| Jul 16, 2026 | 36.05 | 37.75 | 35.92 | 37.13 | 37.13 | 2.97% | 672,494 |
| Jul 15, 2026 | 35.87 | 36.23 | 35.61 | 36.06 | 36.06 | 0.39% | 542,222 |
| Jul 14, 2026 | 36.65 | 36.73 | 35.99 | 36.23 | 35.92 | -0.77% | 806,055 |
| Jul 13, 2026 | 35.36 | 36.73 | 35.36 | 36.51 | 36.20 | 2.30% | 808,231 |
| Jul 10, 2026 | 34.86 | 35.82 | 34.81 | 35.69 | 35.38 | 2.47% | 417,828 |
| Jul 9, 2026 | 34.72 | 35.09 | 34.38 | 34.83 | 34.53 | 1.99% | 463,791 |
| Jul 8, 2026 | 33.58 | 34.31 | 33.58 | 34.15 | 33.86 | 0.65% | 959,071 |
| Jul 7, 2026 | 35.34 | 35.43 | 33.44 | 33.93 | 33.64 | -4.58% | 696,329 |
| Jul 6, 2026 | 34.26 | 35.93 | 34.26 | 35.56 | 35.26 | 4.22% | 844,702 |
| Jul 2, 2026 | 33.85 | 34.13 | 32.74 | 34.12 | 33.83 | 0.71% | 1,102,074 |