Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.17	26.57	26.02	26.63	-	3.22%	150,027
Oct 1, 2026	25.43	25.92	25.06	25.80	25.80	1.02%	894,514
Sep 30, 2026	26.85	27.08	25.48	25.54	25.54	-4.38%	995,023
Sep 29, 2026	27.49	27.76	26.67	26.71	26.71	-3.22%	577,859
Sep 28, 2026	27.81	28.46	27.44	27.60	27.60	-1.11%	798,500
Sep 25, 2026	27.89	28.33	27.86	27.91	27.91	0.25%	633,289
Sep 24, 2026	27.99	28.00	27.39	27.84	27.84	-0.75%	838,990
Sep 23, 2026	27.51	28.05	27.30	28.05	28.05	0.83%	505,308
Sep 22, 2026	28.31	28.43	27.81	27.82	27.82	-0.25%	617,684
Sep 21, 2026	28.06	28.24	27.88	27.89	27.89	-0.39%	531,815
Sep 18, 2026	28.27	28.30	27.82	28.00	28.00	-1.41%	1,873,394
Sep 17, 2026	28.70	28.94	28.25	28.40	28.40	0.25%	625,024
Sep 16, 2026	28.41	28.84	28.07	28.33	28.33	0.57%	571,255
Sep 15, 2026	28.16	28.28	27.87	28.17	28.17	0.32%	564,004
Sep 14, 2026	28.25	28.43	28.00	28.08	28.08	-1.47%	592,646
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