Skip to main content
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
31.89
-1.28 (-3.86%)
At close: Mar 6, 2026, 4:00 PM EST
31.45
-0.44 (-1.38%)
After-hours: Mar 6, 2026, 7:22 PM EST

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.5332.8331.3731.8931.89-3.86%534,940
Mar 5, 202633.8133.8932.9533.1733.17-3.15%514,481
Mar 4, 202634.2934.4633.8034.2534.250.26%547,164
Mar 3, 202633.8134.2933.1634.1634.16-1.27%775,860
Mar 2, 202634.0634.6733.5434.6034.601.23%487,924
Feb 27, 202634.0234.2533.7134.1834.18-0.12%1,231,925
Feb 26, 202634.2134.8034.2034.2234.22-0.78%656,697
Feb 25, 202635.1735.3034.4234.4934.49-1.93%550,594
Feb 24, 202634.4935.1834.2935.1735.171.65%552,903
Feb 23, 202634.8035.0234.2334.6034.60-1.06%598,488
Feb 20, 202634.1735.0633.9534.9734.972.40%613,539
Feb 19, 202634.0734.2433.6834.1534.15-0.41%567,069
Feb 18, 202634.6335.1033.9834.2934.29-1.30%605,295
Feb 17, 202634.9635.3234.4734.7434.74-0.97%789,982
Feb 13, 202634.3435.3634.1435.0835.081.45%1,072,865
Feb 12, 202633.6835.6232.7534.5834.589.15%1,462,149
Feb 11, 202631.1631.7530.9431.6831.682.66%755,698
Feb 10, 202630.3830.9330.3830.8630.861.01%399,365
Feb 9, 202630.4230.7130.1230.5530.550.53%444,530
Feb 6, 202630.2830.6130.2630.3930.390.50%971,935
Feb 5, 202629.6330.4029.5630.2430.241.96%1,010,579
Feb 4, 202629.8030.0129.4529.6629.661.26%667,313
Feb 3, 202629.2330.1429.1929.2929.290.31%975,244
Feb 2, 202628.5929.4528.5029.2029.201.60%695,229
Jan 30, 202628.4328.9028.0928.7428.740.14%2,435,558
Jan 29, 202628.3228.7228.0228.7028.701.95%977,849
Jan 28, 202628.2328.5027.9528.1528.150.32%672,966
Jan 27, 202628.0128.4127.8128.0628.06-0.14%551,123
Jan 26, 202627.4128.2627.1228.1028.103.96%1,095,757
Jan 23, 202627.5927.6426.9827.0327.03-1.96%580,916
Jan 22, 202627.3327.7127.3227.5727.570.62%752,798
Jan 21, 202626.8327.4526.8327.4027.402.93%1,135,476
Jan 20, 202627.1727.2226.4426.6226.62-2.67%1,223,413
Jan 16, 202627.8327.8326.9727.3527.35-0.47%3,685,630
Jan 15, 202627.5027.8627.4027.4827.48-0.87%1,016,195
Jan 14, 202627.9328.0127.5727.7227.41-0.82%1,045,597
Jan 13, 202628.0928.3927.8627.9527.64-0.36%438,714
Jan 12, 202628.1528.6928.0428.0527.74-0.95%503,563
Jan 9, 202629.3729.5927.9228.3228.00-3.58%761,086
Jan 8, 202628.6629.7328.5329.3729.041.84%465,621
Jan 7, 202629.4029.4328.6428.8428.52-1.17%592,939
Jan 6, 202628.7729.3928.0629.1828.859.78%1,069,531
Jan 5, 202626.7927.4726.5026.5826.28-1.37%804,660
Jan 2, 202626.4627.0226.2226.9526.651.93%549,081
Dec 31, 202526.9426.9426.3526.4426.14-1.82%524,372
Dec 30, 202527.0727.1826.9126.9326.63-0.59%562,106
Dec 29, 202527.5227.5226.9527.0926.79-1.49%492,587
Dec 26, 202527.8727.8727.3727.5027.19-1.15%360,010
Dec 24, 202527.8627.9227.6327.8227.51-0.43%228,310
Dec 23, 202528.1828.3627.7727.9427.63-1.31%402,475
Dec 22, 202528.4328.7128.2028.3127.99-0.42%564,356
Dec 19, 202528.6628.7428.1528.4328.11-0.52%2,963,306
Dec 18, 202528.6928.8928.4128.5828.260.25%763,884
Dec 17, 202528.1528.6228.1528.5128.190.99%478,507
Dec 16, 202528.3528.6128.0728.2327.91-0.32%467,152
Dec 15, 202528.5828.6328.2228.3228.000.04%484,259
Dec 12, 202528.5228.6528.0528.3127.99-0.18%563,412
Dec 11, 202528.3428.6728.2928.3628.040.28%478,198
Dec 10, 202527.7428.4527.5328.2827.961.76%761,260
Dec 9, 202527.2827.8927.2827.7927.481.16%417,884
Dec 8, 202527.7228.0527.4227.4727.16-0.65%700,288
Dec 5, 202527.5627.7927.4527.6527.340.07%417,653
Dec 4, 202527.3528.1927.2127.6327.321.84%549,639
Dec 3, 202526.7227.3026.3327.1326.832.26%366,390
Dec 2, 202526.6026.6626.2526.5326.230.57%371,922
Dec 1, 202526.3526.7326.3326.3826.08-0.53%674,653
Nov 28, 202526.5426.6826.3626.5226.220.19%244,249
Nov 26, 202526.3226.7726.3226.4726.170.34%659,295
Nov 25, 202525.8026.5025.8026.3826.082.97%524,796
Nov 24, 202525.7125.8325.4325.6225.33-0.70%693,926
Nov 21, 202525.5526.1525.3725.8025.511.18%594,753
Nov 20, 202525.5025.8025.2525.5025.211.15%486,545
Nov 19, 202525.1725.2625.0025.2124.93-501,345
Nov 18, 202525.9225.9224.7625.2124.930.60%526,631
Nov 17, 202525.1525.4324.9025.0624.78-1.57%644,669
Nov 14, 202525.3225.4724.9625.4625.180.55%421,213
Nov 13, 202525.3325.6125.0325.3225.04-0.12%787,495
Nov 12, 202524.9625.6524.9325.3525.071.81%809,174
Nov 11, 202525.9326.1224.8924.9024.62-3.64%491,042
Nov 10, 202525.9526.1225.7625.8425.550.74%450,415
Nov 7, 202526.3126.3125.5825.6525.36-0.97%658,726
Nov 6, 202526.2226.3325.8625.9025.61-1.37%874,566
Nov 5, 202526.0926.4725.9626.2625.970.57%715,536
Nov 4, 202526.4126.5626.0326.1125.82-1.99%902,324
Nov 3, 202527.2827.2826.6026.6426.34-2.67%589,433
Oct 31, 202526.8927.6926.5327.3727.061.18%741,311
Oct 30, 202527.2928.7426.6027.0526.75-2.80%1,158,193
Oct 29, 202527.5528.3327.3027.8327.52-1.45%603,045
Oct 28, 202527.9628.3127.7428.2427.920.14%357,693
Oct 27, 202528.3428.3528.1028.2027.88-0.25%287,809
Oct 24, 202528.2928.4928.1328.2727.950.64%254,241
Oct 23, 202527.7928.1127.7228.0927.780.57%290,838
Oct 22, 202528.0328.2927.8727.9327.62-0.64%365,966
Oct 21, 202528.1928.3728.0028.1127.80-0.81%327,507
Oct 20, 202528.0828.3928.0328.3428.021.54%286,184
Oct 17, 202527.9528.1227.7627.9127.60-0.46%391,079
Oct 16, 202528.2328.4227.8528.0427.73-0.50%332,034
Oct 15, 202527.9328.4727.8528.1827.860.25%338,105
Oct 14, 202527.2528.2827.2528.1127.501.88%385,502
Oct 13, 202527.4727.7827.3727.5926.991.62%325,850