Trinity Industries, Inc. (TRN)

NYSE: TRN · Real-Time Price · USD

29.79

+0.05 (0.17%)

At close: Aug 21, 2026, 4:00 PM EDT

29.46

-0.33 (-1.11%)

After-hours: Aug 21, 2026, 7:00 PM EDT

Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	34.80	35.21	33.87	33.88	33.59	-2.02%	863,824
Jun 30, 2026	34.87	35.07	34.16	34.58	34.28	-0.86%	542,459
Jun 29, 2026	35.76	36.11	34.82	34.88	34.58	-3.41%	785,898
Jun 26, 2026	36.22	36.34	35.47	36.11	35.80	-0.74%	2,058,267
Jun 25, 2026	35.61	36.58	35.61	36.38	36.07	3.00%	560,420
Jun 24, 2026	35.28	35.85	35.00	35.32	35.02	0.71%	532,796
Jun 23, 2026	34.78	35.21	34.40	35.07	34.77	-0.17%	1,061,052
Jun 22, 2026	34.42	35.23	34.39	35.13	34.83	1.91%	485,846
Jun 18, 2026	34.62	35.55	34.37	34.47	34.18	0.55%	1,235,467
Jun 17, 2026	35.03	35.35	34.19	34.28	33.99	-2.64%	591,971
Jun 16, 2026	35.04	35.70	34.89	35.21	34.91	1.18%	609,781
Jun 15, 2026	35.45	35.54	34.73	34.80	34.50	0.12%	657,898
Jun 12, 2026	34.69	35.76	34.66	34.76	34.46	1.55%	582,741
Jun 11, 2026	33.93	34.23	32.92	34.23	33.94	1.45%	585,499