Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.72	31.72	31.16	31.40	31.40	-0.60%	418,388
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%	645,567
Apr 22, 2026	31.01	31.41	30.64	31.23	31.23	1.30%	580,653
Apr 21, 2026	31.78	31.91	30.63	30.83	30.83	-3.35%	839,902
Apr 20, 2026	32.84	32.88	31.81	31.90	31.90	-3.19%	640,721
Apr 17, 2026	32.94	33.53	32.66	32.95	32.95	1.48%	506,306
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	-3.35%	361,914
Apr 14, 2026	34.95	35.05	34.48	34.65	34.34	-0.92%	464,480
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
Mar 20, 2026	29.86	30.05	29.29	29.60	29.34	-0.44%	2,055,356
Mar 19, 2026	29.71	30.01	29.36	29.73	29.46	-1.43%	447,890
Mar 18, 2026	30.31	30.64	30.04	30.16	29.89	-1.11%	669,976
Mar 17, 2026	29.69	30.51	29.69	30.50	30.23	1.77%	699,915
Mar 16, 2026	29.77	30.03	29.66	29.97	29.70	1.56%	535,518
Mar 13, 2026	29.74	30.13	29.04	29.51	29.25	0.07%	492,862
Mar 12, 2026	30.31	30.36	29.41	29.49	29.23	-4.25%	572,804
Mar 11, 2026	31.77	31.84	30.60	30.80	30.52	-2.35%	475,029
Mar 10, 2026	31.64	32.22	31.34	31.54	31.26	-0.85%	555,480
Mar 9, 2026	31.35	31.98	30.57	31.81	31.53	-0.25%	646,138
Mar 6, 2026	32.53	32.83	31.37	31.89	31.60	-3.86%	535,021
Mar 5, 2026	33.81	33.89	32.95	33.17	32.87	-3.15%	515,107
Mar 4, 2026	34.29	34.46	33.80	34.25	33.94	0.26%	547,189
Mar 3, 2026	33.81	34.29	33.16	34.16	33.85	-1.27%	800,330
Mar 2, 2026	34.06	34.67	33.54	34.60	34.29	1.23%	512,034
Feb 27, 2026	34.02	34.25	33.71	34.18	33.87	-0.12%	1,282,569
Feb 26, 2026	34.21	34.80	34.20	34.22	33.91	-0.78%	656,697
Feb 25, 2026	35.17	35.30	34.42	34.49	34.18	-1.93%	589,418
Feb 24, 2026	34.49	35.18	34.29	35.17	34.86	1.65%	552,903
Feb 23, 2026	34.80	35.02	34.23	34.60	34.29	-1.06%	632,389
Feb 20, 2026	34.17	35.06	33.95	34.97	34.66	2.40%	633,979
Feb 19, 2026	34.07	34.24	33.68	34.15	33.84	-0.41%	616,557
Feb 18, 2026	34.63	35.10	33.98	34.29	33.98	-1.30%	605,295
Feb 17, 2026	34.96	35.32	34.47	34.74	34.43	-0.97%	898,081
Feb 13, 2026	34.34	35.36	34.14	35.08	34.77	1.45%	1,074,402
Feb 12, 2026	33.68	35.62	32.75	34.58	34.27	9.15%	1,462,508
Feb 11, 2026	31.16	31.75	30.94	31.68	31.40	2.66%	755,716
Feb 10, 2026	30.38	30.93	30.38	30.86	30.58	1.01%	399,788
Feb 9, 2026	30.42	30.71	30.12	30.55	30.28	0.53%	776,314
Feb 6, 2026	30.28	30.61	30.26	30.39	30.12	0.50%	972,075
Feb 5, 2026	29.63	30.40	29.56	30.24	29.97	1.96%	1,011,213
Feb 4, 2026	29.80	30.01	29.45	29.66	29.39	1.26%	667,313
Feb 3, 2026	29.23	30.14	29.19	29.29	29.03	0.31%	975,244
Feb 2, 2026	28.59	29.45	28.50	29.20	28.94	1.60%	695,437
Jan 30, 2026	28.43	28.90	28.09	28.74	28.48	0.14%	2,435,563
Jan 29, 2026	28.32	28.72	28.02	28.70	28.44	1.95%	977,849
Jan 28, 2026	28.23	28.50	27.95	28.15	27.90	0.32%	673,006
Jan 27, 2026	28.01	28.41	27.81	28.06	27.81	-0.14%	551,125
Jan 26, 2026	27.41	28.26	27.12	28.10	27.85	3.96%	1,095,757
Jan 23, 2026	27.59	27.64	26.98	27.03	26.79	-1.96%	581,214
Jan 22, 2026	27.33	27.71	27.32	27.57	27.32	0.62%	753,148
Jan 21, 2026	26.83	27.45	26.83	27.40	27.15	2.93%	1,135,832
Jan 20, 2026	27.17	27.22	26.44	26.62	26.38	-2.67%	1,223,493
Jan 16, 2026	27.83	27.83	26.97	27.35	27.11	-0.47%	3,687,212
Jan 15, 2026	27.50	27.86	27.40	27.48	27.23	-0.87%	1,016,195
Jan 14, 2026	27.93	28.01	27.57	27.72	27.16	-0.82%	1,045,598
Jan 13, 2026	28.09	28.39	27.86	27.95	27.39	-0.36%	438,714
Jan 12, 2026	28.15	28.69	28.04	28.05	27.49	-0.95%	503,563
Jan 9, 2026	29.37	29.59	27.92	28.32	27.75	-3.58%	761,086
Jan 8, 2026	28.66	29.73	28.53	29.37	28.78	1.84%	465,621
Jan 7, 2026	29.40	29.43	28.64	28.84	28.26	-1.17%	592,939
Jan 6, 2026	28.77	29.39	28.06	29.18	28.60	9.78%	1,069,531
Jan 5, 2026	26.79	27.47	26.50	26.58	26.05	-1.37%	804,660
Jan 2, 2026	26.46	27.02	26.22	26.95	26.41	1.93%	549,081
Dec 31, 2025	26.94	26.94	26.35	26.44	25.91	-1.82%	524,372
Dec 30, 2025	27.07	27.18	26.91	26.93	26.39	-0.59%	562,106
Dec 29, 2025	27.52	27.52	26.95	27.09	26.55	-1.49%	492,587
Dec 26, 2025	27.87	27.87	27.37	27.50	26.95	-1.15%	360,010
Dec 24, 2025	27.86	27.92	27.63	27.82	27.26	-0.43%	228,310
Dec 23, 2025	28.18	28.36	27.77	27.94	27.38	-1.31%	402,475
Dec 22, 2025	28.43	28.71	28.20	28.31	27.74	-0.42%	564,356
Dec 19, 2025	28.66	28.74	28.15	28.43	27.86	-0.52%	2,963,306
Dec 18, 2025	28.69	28.89	28.41	28.58	28.01	0.25%	763,884
Dec 17, 2025	28.15	28.62	28.15	28.51	27.94	0.99%	478,507
Dec 16, 2025	28.35	28.61	28.07	28.23	27.66	-0.32%	467,152
Dec 15, 2025	28.58	28.63	28.22	28.32	27.75	0.04%	484,259
Dec 12, 2025	28.52	28.65	28.05	28.31	27.74	-0.18%	563,412
Dec 11, 2025	28.34	28.67	28.29	28.36	27.79	0.28%	478,198
Dec 10, 2025	27.74	28.45	27.53	28.28	27.71	1.76%	761,260
Dec 9, 2025	27.28	27.89	27.28	27.79	27.23	1.16%	417,884
Dec 8, 2025	27.72	28.05	27.42	27.47	26.92	-0.65%	700,288
Dec 5, 2025	27.56	27.79	27.45	27.65	27.10	0.07%	417,653
Dec 4, 2025	27.35	28.19	27.21	27.63	27.08	1.84%	549,639
Dec 3, 2025	26.72	27.30	26.33	27.13	26.59	2.26%	366,390