Trinity Industries, Inc. (TRN)

NYSE: TRN · Real-Time Price · USD

36.11

-0.27 (-0.74%)

At close: Jun 26, 2026, 4:00 PM EDT

36.15

+0.04 (0.12%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Trinity Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.22	36.34	35.47	36.11	36.11	-0.74%	1,984,938
Jun 25, 2026	35.61	36.58	35.61	36.38	36.38	3.00%	471,942
Jun 24, 2026	35.28	35.85	35.00	35.32	35.32	0.71%	475,039
Jun 23, 2026	34.78	35.21	34.40	35.07	35.07	-0.17%	759,210
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
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