Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.82	32.44	31.82	31.88	31.88	-0.13%	803,782
Jun 1, 2026	31.99	32.25	31.69	31.92	31.92	-1.60%	750,932
May 29, 2026	32.13	32.64	31.86	32.44	32.44	0.90%	824,382
May 28, 2026	32.47	32.50	31.64	32.15	32.15	0.03%	918,087
May 27, 2026	32.66	33.01	31.98	32.14	32.14	-0.34%	1,146,342
May 26, 2026	33.14	33.73	31.52	32.25	32.25	-1.44%	1,538,507
May 22, 2026	34.30	34.30	32.53	32.72	32.72	-4.61%	1,319,235
May 21, 2026	33.56	34.45	33.02	34.30	34.30	1.57%	495,605
May 20, 2026	33.23	33.84	33.16	33.77	33.77	1.63%	572,610
May 19, 2026	34.12	34.13	33.15	33.23	33.23	-3.03%	463,151
May 18, 2026	34.42	35.17	34.26	34.27	34.27	0.03%	649,301
May 15, 2026	34.90	35.15	34.10	34.26	34.26	-2.89%	661,928
May 14, 2026	36.43	37.13	35.08	35.28	35.28	-3.47%	734,052
May 13, 2026	36.26	36.60	35.83	36.55	36.55	1.13%	498,277
May 12, 2026	36.04	36.47	35.46	36.14	36.14	-0.96%	374,126
May 11, 2026	36.70	37.36	36.37	36.49	36.49	-0.38%	458,639
May 8, 2026	36.79	36.91	36.06	36.63	36.63	-0.03%	398,687
May 7, 2026	36.58	37.27	35.74	36.64	36.64	1.08%	655,337
May 6, 2026	36.39	36.50	36.06	36.25	36.25	1.09%	455,277
May 5, 2026	35.04	36.25	35.04	35.86	35.86	3.52%	548,011
May 4, 2026	35.87	35.87	34.14	34.64	34.64	-4.36%	864,646
May 1, 2026	32.27	36.62	32.27	36.22	36.22	11.07%	1,206,216
Apr 30, 2026	31.10	32.69	29.94	32.61	32.61	6.01%	916,812
Apr 29, 2026	31.20	31.53	30.65	30.76	30.76	-2.04%	779,585
Apr 28, 2026	31.72	31.72	31.16	31.40	31.40	-0.60%	419,488
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%	645,632
Apr 22, 2026	31.01	31.41	30.64	31.23	31.23	1.30%	613,126
Apr 21, 2026	31.78	31.91	30.63	30.83	30.83	-3.35%	909,957
Apr 20, 2026	32.84	32.88	31.81	31.90	31.90	-3.19%	640,736
Apr 17, 2026	32.94	33.53	32.66	32.95	32.95	1.48%	507,563
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	-2.48%	417,777
Apr 14, 2026	34.95	35.05	34.48	34.65	34.34	-0.92%	488,212
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