Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
27.65
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
Trinity Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.56 | 27.79 | 27.45 | 27.65 | 27.65 | 0.07% | 417,530 |
| Dec 4, 2025 | 27.35 | 28.19 | 27.21 | 27.63 | 27.63 | 1.84% | 549,639 |
| Dec 3, 2025 | 26.72 | 27.30 | 26.33 | 27.13 | 27.13 | 2.26% | 366,390 |
| Dec 2, 2025 | 26.60 | 26.66 | 26.25 | 26.53 | 26.53 | 0.57% | 371,922 |
| Dec 1, 2025 | 26.35 | 26.73 | 26.33 | 26.38 | 26.38 | -0.53% | 674,613 |
| Nov 28, 2025 | 26.54 | 26.68 | 26.36 | 26.52 | 26.52 | 0.19% | 244,249 |
| Nov 26, 2025 | 26.32 | 26.77 | 26.32 | 26.47 | 26.47 | 0.34% | 659,295 |
| Nov 25, 2025 | 25.80 | 26.50 | 25.80 | 26.38 | 26.38 | 2.97% | 524,796 |
| Nov 24, 2025 | 25.71 | 25.83 | 25.43 | 25.62 | 25.62 | -0.70% | 693,926 |
| Nov 21, 2025 | 25.55 | 26.15 | 25.37 | 25.80 | 25.80 | 1.18% | 594,753 |
| Nov 20, 2025 | 25.50 | 25.80 | 25.25 | 25.50 | 25.50 | 1.15% | 486,545 |
| Nov 19, 2025 | 25.17 | 25.26 | 25.00 | 25.21 | 25.21 | - | 501,345 |
| Nov 18, 2025 | 25.92 | 25.92 | 24.76 | 25.21 | 25.21 | 0.60% | 526,631 |
| Nov 17, 2025 | 25.15 | 25.43 | 24.90 | 25.06 | 25.06 | -1.57% | 644,669 |
| Nov 14, 2025 | 25.32 | 25.47 | 24.96 | 25.46 | 25.46 | 0.55% | 421,213 |
| Nov 13, 2025 | 25.33 | 25.61 | 25.03 | 25.32 | 25.32 | -0.12% | 787,495 |
| Nov 12, 2025 | 24.96 | 25.65 | 24.93 | 25.35 | 25.35 | 1.81% | 809,174 |
| Nov 11, 2025 | 25.93 | 26.12 | 24.89 | 24.90 | 24.90 | -3.64% | 491,042 |
| Nov 10, 2025 | 25.95 | 26.12 | 25.76 | 25.84 | 25.84 | 0.74% | 450,415 |
| Nov 7, 2025 | 26.31 | 26.31 | 25.58 | 25.65 | 25.65 | -0.97% | 658,726 |
| Nov 6, 2025 | 26.22 | 26.33 | 25.86 | 25.90 | 25.90 | -1.37% | 874,566 |
| Nov 5, 2025 | 26.09 | 26.47 | 25.96 | 26.26 | 26.26 | 0.57% | 715,536 |
| Nov 4, 2025 | 26.41 | 26.56 | 26.03 | 26.11 | 26.11 | -1.99% | 902,324 |
| Nov 3, 2025 | 27.28 | 27.28 | 26.60 | 26.64 | 26.64 | -2.67% | 589,433 |
| Oct 31, 2025 | 26.89 | 27.69 | 26.53 | 27.37 | 27.37 | 1.18% | 741,311 |
| Oct 30, 2025 | 27.29 | 28.74 | 26.60 | 27.05 | 27.05 | -2.80% | 1,158,193 |
| Oct 29, 2025 | 27.55 | 28.33 | 27.30 | 27.83 | 27.83 | -1.45% | 603,045 |
| Oct 28, 2025 | 27.96 | 28.31 | 27.74 | 28.24 | 28.24 | 0.14% | 357,693 |
| Oct 27, 2025 | 28.34 | 28.35 | 28.10 | 28.20 | 28.20 | -0.25% | 287,809 |
| Oct 24, 2025 | 28.29 | 28.49 | 28.13 | 28.27 | 28.27 | 0.64% | 254,241 |
| Oct 23, 2025 | 27.79 | 28.11 | 27.72 | 28.09 | 28.09 | 0.57% | 290,838 |
| Oct 22, 2025 | 28.03 | 28.29 | 27.87 | 27.93 | 27.93 | -0.64% | 365,966 |
| Oct 21, 2025 | 28.19 | 28.37 | 28.00 | 28.11 | 28.11 | -0.81% | 327,507 |
| Oct 20, 2025 | 28.08 | 28.39 | 28.03 | 28.34 | 28.34 | 1.54% | 286,184 |
| Oct 17, 2025 | 27.95 | 28.12 | 27.76 | 27.91 | 27.91 | -0.46% | 391,079 |
| Oct 16, 2025 | 28.23 | 28.42 | 27.85 | 28.04 | 28.04 | -0.50% | 332,034 |
| Oct 15, 2025 | 27.93 | 28.47 | 27.85 | 28.18 | 28.18 | 0.25% | 338,105 |
| Oct 14, 2025 | 27.25 | 28.28 | 27.25 | 28.11 | 27.81 | 1.88% | 385,502 |
| Oct 13, 2025 | 27.47 | 27.78 | 27.37 | 27.59 | 27.30 | 1.62% | 325,850 |
| Oct 10, 2025 | 27.93 | 28.00 | 27.05 | 27.15 | 26.86 | -2.37% | 427,216 |
| Oct 9, 2025 | 28.17 | 28.17 | 27.64 | 27.81 | 27.51 | -0.93% | 356,820 |
| Oct 8, 2025 | 27.70 | 28.16 | 27.54 | 28.07 | 27.77 | 1.85% | 354,917 |
| Oct 7, 2025 | 27.89 | 27.92 | 27.44 | 27.56 | 27.27 | -1.43% | 487,639 |
| Oct 6, 2025 | 28.18 | 28.35 | 27.87 | 27.96 | 27.66 | -0.43% | 509,844 |
| Oct 3, 2025 | 27.96 | 28.40 | 27.87 | 28.08 | 27.78 | 1.12% | 338,659 |
| Oct 2, 2025 | 27.78 | 28.02 | 27.57 | 27.77 | 27.47 | -0.07% | 392,679 |
| Oct 1, 2025 | 27.82 | 28.15 | 27.73 | 27.79 | 27.49 | -0.89% | 351,846 |
| Sep 30, 2025 | 27.83 | 28.04 | 27.65 | 28.04 | 27.74 | 0.72% | 350,099 |
| Sep 29, 2025 | 28.12 | 28.14 | 27.65 | 27.84 | 27.54 | -0.71% | 425,747 |
| Sep 26, 2025 | 27.78 | 28.14 | 27.77 | 28.04 | 27.74 | 0.86% | 267,933 |
| Sep 25, 2025 | 27.75 | 27.87 | 27.51 | 27.80 | 27.50 | -0.07% | 347,135 |
| Sep 24, 2025 | 28.26 | 28.41 | 27.68 | 27.82 | 27.52 | -1.42% | 339,630 |
| Sep 23, 2025 | 28.38 | 28.79 | 28.11 | 28.22 | 27.92 | -0.14% | 462,436 |
| Sep 22, 2025 | 28.01 | 28.43 | 27.63 | 28.26 | 27.96 | 0.75% | 563,488 |
| Sep 19, 2025 | 28.71 | 28.71 | 27.79 | 28.05 | 27.75 | -1.96% | 1,621,084 |
| Sep 18, 2025 | 27.83 | 28.66 | 27.76 | 28.61 | 28.30 | 3.14% | 609,965 |
| Sep 17, 2025 | 27.99 | 28.71 | 27.60 | 27.74 | 27.44 | -0.39% | 624,313 |
| Sep 16, 2025 | 28.35 | 28.43 | 27.83 | 27.85 | 27.55 | -1.73% | 623,147 |
| Sep 15, 2025 | 28.31 | 28.66 | 28.10 | 28.34 | 28.04 | 0.67% | 366,383 |
| Sep 12, 2025 | 28.44 | 28.49 | 28.12 | 28.15 | 27.85 | -1.44% | 638,346 |
| Sep 11, 2025 | 28.11 | 28.83 | 28.07 | 28.56 | 28.26 | 1.31% | 405,284 |
| Sep 10, 2025 | 28.09 | 28.33 | 28.06 | 28.19 | 27.89 | 0.07% | 377,587 |
| Sep 9, 2025 | 28.20 | 28.36 | 27.99 | 28.17 | 27.87 | -0.56% | 393,381 |
| Sep 8, 2025 | 28.63 | 28.64 | 27.87 | 28.33 | 28.03 | -0.84% | 423,024 |
| Sep 5, 2025 | 28.56 | 28.92 | 28.15 | 28.57 | 28.27 | -0.07% | 408,059 |
| Sep 4, 2025 | 28.10 | 28.64 | 27.91 | 28.59 | 28.28 | 2.51% | 494,848 |
| Sep 3, 2025 | 28.33 | 28.56 | 27.72 | 27.89 | 27.59 | -1.93% | 473,588 |
| Sep 2, 2025 | 28.11 | 28.52 | 28.02 | 28.44 | 28.14 | 0.07% | 634,008 |
| Aug 29, 2025 | 28.59 | 28.72 | 28.16 | 28.42 | 28.12 | -0.66% | 518,077 |
| Aug 28, 2025 | 29.01 | 29.01 | 28.40 | 28.61 | 28.30 | -0.63% | 527,439 |
| Aug 27, 2025 | 28.41 | 28.79 | 28.41 | 28.79 | 28.48 | 0.84% | 416,881 |
| Aug 26, 2025 | 28.48 | 28.75 | 28.38 | 28.55 | 28.25 | 0.35% | 497,185 |
| Aug 25, 2025 | 28.85 | 29.00 | 28.43 | 28.45 | 28.15 | -1.90% | 421,588 |
| Aug 22, 2025 | 27.93 | 29.27 | 27.93 | 29.00 | 28.69 | 4.09% | 550,929 |
| Aug 21, 2025 | 27.73 | 28.01 | 27.51 | 27.86 | 27.56 | -0.04% | 443,390 |
| Aug 20, 2025 | 28.00 | 28.23 | 27.75 | 27.87 | 27.57 | -0.89% | 616,507 |
| Aug 19, 2025 | 27.95 | 28.26 | 27.83 | 28.12 | 27.82 | 1.15% | 475,294 |
| Aug 18, 2025 | 27.54 | 28.11 | 27.52 | 27.80 | 27.50 | 1.42% | 537,122 |
| Aug 15, 2025 | 28.10 | 28.19 | 27.29 | 27.41 | 27.12 | -2.14% | 497,178 |
| Aug 14, 2025 | 28.50 | 28.57 | 27.78 | 28.01 | 27.71 | -3.01% | 786,144 |
| Aug 13, 2025 | 28.65 | 29.04 | 28.59 | 28.88 | 28.57 | 0.66% | 750,563 |
| Aug 12, 2025 | 27.97 | 28.72 | 27.70 | 28.69 | 28.38 | 3.76% | 943,939 |
| Aug 11, 2025 | 27.32 | 27.77 | 27.29 | 27.65 | 27.35 | 1.73% | 1,305,433 |
| Aug 8, 2025 | 27.51 | 27.63 | 27.15 | 27.18 | 26.89 | -0.55% | 932,434 |
| Aug 7, 2025 | 27.22 | 27.33 | 26.90 | 27.33 | 27.04 | 1.26% | 1,149,475 |
| Aug 6, 2025 | 26.50 | 27.16 | 26.36 | 26.99 | 26.70 | 2.47% | 1,454,589 |
| Aug 5, 2025 | 24.62 | 26.37 | 24.50 | 26.34 | 26.06 | 6.99% | 1,491,688 |
| Aug 4, 2025 | 24.19 | 24.65 | 24.15 | 24.62 | 24.36 | 1.90% | 930,464 |
| Aug 1, 2025 | 23.04 | 24.23 | 22.91 | 24.16 | 23.90 | 3.69% | 1,308,455 |
| Jul 31, 2025 | 24.45 | 25.06 | 22.38 | 23.30 | 23.05 | -6.73% | 1,606,521 |
| Jul 30, 2025 | 25.36 | 25.59 | 24.91 | 24.98 | 24.71 | -1.23% | 981,946 |
| Jul 29, 2025 | 26.13 | 26.37 | 25.18 | 25.29 | 25.02 | -3.84% | 841,031 |
| Jul 28, 2025 | 26.36 | 26.48 | 26.17 | 26.30 | 26.02 | -0.15% | 450,049 |
| Jul 25, 2025 | 26.32 | 26.34 | 26.02 | 26.34 | 26.06 | 1.04% | 802,977 |
| Jul 24, 2025 | 26.66 | 26.66 | 26.02 | 26.07 | 25.79 | -2.80% | 479,858 |
| Jul 23, 2025 | 26.94 | 27.01 | 26.69 | 26.82 | 26.53 | 0.83% | 484,787 |
| Jul 22, 2025 | 26.08 | 26.86 | 26.08 | 26.60 | 26.32 | 2.19% | 541,554 |
| Jul 21, 2025 | 26.49 | 26.49 | 26.02 | 26.03 | 25.75 | -0.95% | 529,769 |
| Jul 18, 2025 | 26.94 | 27.01 | 26.17 | 26.28 | 26.00 | -2.01% | 590,219 |
| Jul 17, 2025 | 26.69 | 27.05 | 26.68 | 26.82 | 26.53 | 0.52% | 782,209 |