Trinity Industries, Inc. TRN
NYSE · United States · Producer Manufacturing
$25.29-0.25 (-0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.54 | -4.38% | $26.85 | $27.08 | $25.48 | 1.05M |
| 2026-09-29 | $26.71 | -3.22% | $27.49 | $27.76 | $26.67 | 589.80K |
| 2026-09-28 | $27.60 | -1.11% | $27.81 | $28.46 | $27.44 | 1.36M |
| 2026-09-25 | $27.91 | +0.25% | $27.89 | $28.33 | $27.86 | 683.50K |
| 2026-09-24 | $27.84 | -0.75% | $27.99 | $28.00 | $27.39 | 839.00K |
| 2026-09-23 | $28.05 | +0.83% | $27.51 | $28.05 | $27.30 | 505.30K |
| 2026-09-22 | $27.82 | -0.25% | $28.31 | $28.43 | $27.81 | 617.70K |
| 2026-09-21 | $27.89 | -0.39% | $28.06 | $28.24 | $27.88 | 540.50K |
| 2026-09-18 | $28.00 | -1.41% | $28.27 | $28.30 | $27.82 | 1.90M |
| 2026-09-17 | $28.40 | +0.25% | $28.70 | $28.94 | $28.25 | 625.10K |
| 2026-09-16 | $28.33 | +0.57% | $28.41 | $28.84 | $28.07 | 580.90K |
| 2026-09-15 | $28.17 | +0.32% | $28.16 | $28.28 | $27.87 | 588.10K |
| 2026-09-14 | $28.08 | -1.47% | $28.25 | $28.43 | $28.00 | 604.00K |
| 2026-09-11 | $28.50 | +0.49% | $28.82 | $28.82 | $28.14 | 667.10K |
| 2026-09-10 | $28.36 | +0.75% | $28.00 | $28.38 | $27.77 | 489.50K |
| 2026-09-09 | $28.15 | +0.50% | $28.00 | $28.47 | $27.99 | 541.20K |
| 2026-09-08 | $28.01 | -1.09% | $28.17 | $28.44 | $27.86 | 446.70K |
| 2026-09-04 | $28.32 | +0.75% | $28.00 | $28.34 | $27.93 | 413.90K |
| 2026-09-03 | $28.11 | +0.39% | $28.43 | $28.43 | $27.63 | 452.20K |
| 2026-09-02 | $28.00 | +0.50% | $28.12 | $28.49 | $27.88 | 543.90K |
| 2026-09-01 | $27.86 | -3.33% | $28.54 | $29.02 | $27.53 | 554.50K |
| 2026-08-31 | $28.82 | -1.54% | $29.51 | $29.51 | $28.69 | 432.40K |
| 2026-08-28 | $29.27 | -0.71% | $29.50 | $29.92 | $29.24 | 344.30K |
| 2026-08-27 | $29.48 | -0.10% | $29.20 | $29.49 | $28.87 | 375.90K |
| 2026-08-26 | $29.51 | -0.27% | $29.59 | $29.96 | $29.33 | 366.10K |
| 2026-08-25 | $29.59 | -0.34% | $29.98 | $30.00 | $29.28 | 339.50K |
| 2026-08-24 | $29.69 | -0.34% | $29.99 | $30.12 | $29.52 | 392.00K |
| 2026-08-21 | $29.79 | +0.17% | $30.00 | $30.00 | $29.32 | 510.00K |
| 2026-08-20 | $29.74 | +0.41% | $29.38 | $29.85 | $29.13 | 745.20K |
| 2026-08-19 | $29.62 | -0.17% | $29.92 | $29.99 | $29.21 | 751.00K |
| 2026-08-18 | $29.67 | -0.67% | $30.03 | $30.03 | $29.24 | 725.00K |
| 2026-08-17 | $29.87 | +0.95% | $29.36 | $30.32 | $29.35 | 668.30K |
| 2026-08-14 | $29.59 | +0.96% | $29.50 | $29.77 | $29.22 | 438.80K |
| 2026-08-13 | $29.31 | +1.49% | $29.20 | $29.38 | $29.00 | 514.80K |
| 2026-08-12 | $28.88 | +0.49% | $29.02 | $29.29 | $28.66 | 710.40K |
| 2026-08-11 | $28.74 | -0.35% | $29.00 | $29.49 | $28.61 | 596.00K |
| 2026-08-10 | $28.84 | -3.55% | $29.53 | $29.88 | $28.58 | 778.60K |
| 2026-08-07 | $29.90 | -3.45% | $30.75 | $31.34 | $29.78 | 709.30K |
| 2026-08-06 | $30.97 | -4.59% | $32.45 | $32.50 | $30.87 | 562.50K |
| 2026-08-05 | $32.46 | +1.31% | $32.13 | $32.74 | $31.76 | 1.07M |
| 2026-08-04 | $32.04 | +2.23% | $31.69 | $32.14 | $30.78 | 783.70K |
| 2026-08-03 | $31.34 | +0.32% | $31.76 | $32.60 | $31.29 | 971.60K |
| 2026-07-31 | $31.24 | -8.97% | $34.13 | $34.43 | $30.96 | 1.92M |
| 2026-07-30 | $34.32 | -6.49% | $35.60 | $37.23 | $34.18 | 1.29M |
| 2026-07-29 | $36.70 | -3.60% | $37.80 | $37.87 | $35.73 | 1.24M |
| 2026-07-28 | $38.07 | +2.61% | $37.43 | $38.31 | $37.24 | 804.30K |
| 2026-07-27 | $37.10 | -0.83% | $37.50 | $37.62 | $36.48 | 578.80K |
| 2026-07-24 | $37.41 | +1.74% | $37.26 | $37.43 | $36.73 | 466.80K |
| 2026-07-23 | $36.77 | +1.97% | $36.10 | $37.13 | $36.02 | 661.70K |
| 2026-07-22 | $36.06 | -2.33% | $36.18 | $36.34 | $34.66 | 758.20K |
| 2026-07-21 | $36.92 | +1.29% | $36.89 | $37.40 | $36.36 | 478.30K |
| 2026-07-20 | $36.45 | -0.05% | $36.75 | $36.88 | $36.26 | 465.10K |
| 2026-07-17 | $36.47 | -1.78% | $36.74 | $37.88 | $36.24 | 666.50K |
| 2026-07-16 | $37.13 | +2.97% | $36.05 | $37.75 | $35.92 | 672.50K |
| 2026-07-15 | $36.06 | -0.47% | $35.87 | $36.23 | $35.61 | 542.20K |
| 2026-07-14 | $36.23 | -0.77% | $36.65 | $36.73 | $35.99 | 806.10K |
| 2026-07-13 | $36.51 | +2.30% | $35.36 | $36.73 | $35.36 | 808.20K |
| 2026-07-10 | $35.69 | +2.47% | $34.86 | $35.82 | $34.81 | 417.80K |
| 2026-07-09 | $34.83 | +1.99% | $34.72 | $35.09 | $34.38 | 463.80K |
| 2026-07-08 | $34.15 | +0.65% | $33.58 | $34.31 | $33.58 | 959.10K |
| 2026-07-07 | $33.93 | -4.58% | $35.34 | $35.43 | $33.44 | 696.30K |
| 2026-07-06 | $35.56 | +4.22% | $34.26 | $35.93 | $34.26 | 844.70K |
| 2026-07-02 | $34.12 | +0.71% | $33.85 | $34.13 | $32.74 | 1.10M |
| 2026-07-01 | $33.88 | -2.02% | $34.80 | $35.21 | $33.87 | 863.80K |
| 2026-06-30 | $34.58 | -0.86% | $34.87 | $35.07 | $34.16 | 542.50K |
| 2026-06-29 | $34.88 | -3.41% | $35.76 | $36.11 | $34.82 | 785.90K |
| 2026-06-26 | $36.11 | -0.74% | $36.22 | $36.34 | $35.47 | 2.06M |
| 2026-06-25 | $36.38 | +3.00% | $35.61 | $36.58 | $35.61 | 559.90K |
| 2026-06-24 | $35.32 | +0.71% | $35.28 | $35.85 | $35.00 | 532.80K |
| 2026-06-23 | $35.07 | -0.17% | $34.78 | $35.21 | $34.40 | 1.06M |
| 2026-06-22 | $35.13 | +1.91% | $34.42 | $35.23 | $34.39 | 485.70K |
| 2026-06-18 | $34.47 | +0.55% | $34.62 | $35.55 | $34.37 | 1.24M |
| 2026-06-17 | $34.28 | -2.64% | $35.03 | $35.35 | $34.19 | 591.90K |
| 2026-06-16 | $35.21 | +1.18% | $35.04 | $35.70 | $34.89 | 609.80K |
| 2026-06-15 | $34.80 | +0.12% | $35.45 | $35.54 | $34.73 | 657.90K |
| 2026-06-12 | $34.76 | +1.55% | $34.69 | $35.76 | $34.66 | 582.70K |
| 2026-06-11 | $34.23 | +1.45% | $33.93 | $34.23 | $32.92 | 585.50K |
| 2026-06-10 | $33.74 | -1.20% | $34.36 | $34.50 | $33.62 | 571.60K |
| 2026-06-09 | $34.15 | +1.73% | $33.92 | $34.68 | $33.78 | 715.30K |
| 2026-06-08 | $33.57 | +2.47% | $33.01 | $33.67 | $32.91 | 1.22M |
| 2026-06-05 | $32.76 | +0.58% | $32.88 | $33.37 | $32.50 | 697.00K |
| 2026-06-04 | $32.57 | +1.46% | $32.50 | $32.75 | $32.07 | 738.10K |
| 2026-06-03 | $32.10 | +0.69% | $31.74 | $32.30 | $31.21 | 773.50K |
| 2026-06-02 | $31.88 | -0.13% | $31.82 | $32.44 | $31.82 | 831.00K |
| 2026-06-01 | $31.92 | -1.60% | $31.99 | $32.25 | $31.69 | 767.40K |
| 2026-05-29 | $32.44 | +0.90% | $32.13 | $32.64 | $31.86 | 903.00K |
| 2026-05-28 | $32.15 | +0.03% | $32.47 | $32.50 | $31.64 | 938.10K |
| 2026-05-27 | $32.14 | -0.34% | $32.66 | $33.01 | $31.98 | 1.17M |
| 2026-05-26 | $32.25 | -1.44% | $33.14 | $33.73 | $31.52 | 1.58M |
| 2026-05-22 | $32.72 | -4.61% | $34.30 | $34.30 | $32.53 | 1.34M |