Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	34.42	35.23	34.39	35.13	35.13	1.91%	481,728
Jun 18, 2026	34.62	35.55	34.37	34.47	34.47	0.55%	1,199,291
Jun 17, 2026	35.03	35.35	34.19	34.28	34.28	-2.64%	591,937
Jun 16, 2026	35.04	35.70	34.89	35.21	35.21	1.18%	548,518
Jun 15, 2026	35.45	35.54	34.73	34.80	34.80	0.12%	633,401
Jun 12, 2026	34.69	35.76	34.66	34.76	34.76	1.55%	570,216
Jun 11, 2026	33.93	34.23	32.92	34.23	34.23	1.45%	566,830
Jun 10, 2026	34.36	34.50	33.62	33.74	33.74	-1.20%	571,587
Jun 9, 2026	33.92	34.68	33.78	34.15	34.15	1.73%	692,452
Jun 8, 2026	33.01	33.67	32.91	33.57	33.57	2.47%	930,034
Jun 5, 2026	32.88	33.37	32.50	32.76	32.76	0.58%	674,218
Jun 4, 2026	32.50	32.75	32.07	32.57	32.57	1.46%	738,103
Jun 3, 2026	31.74	32.30	31.21	32.10	32.10	0.69%	748,671
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