TRN Historical Prices
Trinity Industries, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
38.30
Period low
24.28
Period change
+14.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 30.61 | 30.83 | 29.78 | 29.87 | -2.07% | 1,012,379 |
| Nov 2, 2026 | 29.56 | 31.29 | 29.50 | 30.50 | +3.53% | 1,588,281 |
| Oct 30, 2026 | 28.92 | 29.47 | 28.01 | 29.46 | +4.03% | 1,541,310 |
| Oct 29, 2026 | 26.67 | 28.52 | 26.18 | 28.32 | +10.80% | 1,601,047 |
| Oct 28, 2026 | 25.76 | 25.76 | 25.05 | 25.56 | +0.24% | 1,167,841 |
| Oct 27, 2026 | 25.78 | 25.80 | 25.00 | 25.50 | -1.01% | 811,079 |
| Oct 26, 2026 | 25.69 | 26.04 | 25.55 | 25.76 | +0.86% | 716,542 |
| Oct 23, 2026 | 25.63 | 25.74 | 25.19 | 25.54 | -1.08% | 819,376 |
| Oct 22, 2026 | 25.17 | 25.95 | 25.17 | 25.82 | +2.34% | 779,076 |
| Oct 21, 2026 | 24.91 | 25.32 | 24.75 | 25.23 | +1.65% | 681,556 |
| Oct 20, 2026 | 24.56 | 25.07 | 24.28 | 24.82 | -0.20% | 680,455 |
| Oct 19, 2026 | 25.39 | 25.49 | 24.81 | 24.87 | -1.39% | 669,634 |
| Oct 16, 2026 | 25.56 | 25.83 | 25.06 | 25.22 | -0.98% | 711,727 |
| Oct 15, 2026 | 26.10 | 26.27 | 25.43 | 25.47 | -2.53% | 718,650 |
| Oct 14, 2026 | 26.11 | 26.20 | 25.73 | 26.13 | -0.46% | 774,849 |
| Oct 13, 2026 | 26.06 | 26.32 | 25.73 | 26.25 | +1.16% | 874,452 |
| Oct 12, 2026 | 25.52 | 26.09 | 25.50 | 25.95 | +1.68% | 762,993 |
| Oct 9, 2026 | 25.53 | 25.75 | 25.22 | 25.52 | +0.47% | 476,655 |
| Oct 8, 2026 | 25.23 | 25.43 | 24.83 | 25.40 | +0.12% | 588,198 |
| Oct 7, 2026 | 26.10 | 26.12 | 25.32 | 25.37 | -3.20% | 713,491 |
| Oct 6, 2026 | 26.12 | 26.33 | 25.66 | 26.21 | -0.68% | 969,486 |
| Oct 5, 2026 | 26.10 | 26.83 | 25.79 | 26.39 | +1.00% | 974,910 |
| Oct 2, 2026 | 26.17 | 26.65 | 26.02 | 26.13 | +1.28% | 875,755 |
| Oct 1, 2026 | 25.43 | 25.92 | 25.06 | 25.80 | +1.02% | 912,230 |
| Sep 30, 2026 | 26.85 | 27.08 | 25.48 | 25.54 | -4.38% | 1,045,735 |
| Sep 29, 2026 | 27.49 | 27.76 | 26.67 | 26.71 | -3.22% | 589,866 |
| Sep 28, 2026 | 27.81 | 28.46 | 27.44 | 27.60 | -1.11% | 1,363,663 |
| Sep 25, 2026 | 27.89 | 28.33 | 27.86 | 27.91 | +0.25% | 683,549 |
| Sep 24, 2026 | 27.99 | 28.00 | 27.39 | 27.84 | -0.75% | 838,995 |
| Sep 23, 2026 | 27.51 | 28.05 | 27.30 | 28.05 | +0.83% | 505,324 |
| Sep 22, 2026 | 28.31 | 28.43 | 27.80 | 27.82 | -0.25% | 617,740 |
| Sep 21, 2026 | 28.06 | 28.24 | 27.88 | 27.89 | -0.39% | 540,518 |
| Sep 18, 2026 | 28.27 | 28.30 | 27.82 | 28.00 | -1.41% | 1,895,927 |
| Sep 17, 2026 | 28.70 | 28.94 | 28.25 | 28.40 | +0.25% | 625,055 |
| Sep 16, 2026 | 28.41 | 28.84 | 28.07 | 28.33 | +0.57% | 580,948 |
| Sep 15, 2026 | 28.16 | 28.28 | 27.87 | 28.17 | +0.32% | 588,106 |
| Sep 14, 2026 | 28.25 | 28.43 | 28.00 | 28.08 | -1.47% | 615,449 |
| Sep 11, 2026 | 28.82 | 28.82 | 28.14 | 28.50 | +0.49% | 686,479 |
| Sep 10, 2026 | 28.00 | 28.38 | 27.77 | 28.36 | +0.75% | 489,550 |
| Sep 9, 2026 | 28.00 | 28.46 | 27.99 | 28.15 | +0.50% | 541,223 |
| Sep 8, 2026 | 28.17 | 28.44 | 27.86 | 28.01 | -1.09% | 450,997 |
| Sep 4, 2026 | 28.00 | 28.34 | 27.93 | 28.32 | +0.75% | 413,949 |
| Sep 3, 2026 | 28.43 | 28.43 | 27.63 | 28.11 | +0.39% | 452,248 |
| Sep 2, 2026 | 28.12 | 28.49 | 27.88 | 28.00 | -2.85% | 543,922 |
| Aug 31, 2026 | 29.50 | 29.50 | 28.69 | 28.82 | -1.54% | 432,437 |
| Aug 28, 2026 | 29.50 | 29.92 | 29.24 | 29.27 | -0.71% | 344,262 |
| Aug 27, 2026 | 29.20 | 29.49 | 28.87 | 29.48 | -0.10% | 375,887 |
| Aug 26, 2026 | 29.59 | 29.96 | 29.33 | 29.51 | -0.27% | 366,064 |
| Aug 25, 2026 | 29.98 | 30.00 | 29.28 | 29.59 | -0.34% | 339,626 |
| Aug 24, 2026 | 29.99 | 30.11 | 29.52 | 29.69 | -0.34% | 392,014 |
| Aug 21, 2026 | 30.00 | 30.00 | 29.32 | 29.79 | +0.17% | 510,971 |
| Aug 20, 2026 | 29.38 | 29.85 | 29.13 | 29.74 | +0.41% | 745,618 |
| Aug 19, 2026 | 29.92 | 29.99 | 29.20 | 29.62 | -0.17% | 751,019 |
| Aug 18, 2026 | 30.03 | 30.03 | 29.24 | 29.67 | -0.67% | 725,001 |
| Aug 17, 2026 | 29.36 | 30.32 | 29.35 | 29.87 | +0.95% | 668,314 |
| Aug 14, 2026 | 29.50 | 29.77 | 29.22 | 29.59 | +0.96% | 438,818 |
| Aug 13, 2026 | 29.20 | 29.38 | 29.00 | 29.31 | +1.49% | 514,779 |
| Aug 12, 2026 | 29.02 | 29.29 | 28.66 | 28.88 | +0.49% | 762,555 |
| Aug 11, 2026 | 29.00 | 29.49 | 28.61 | 28.74 | -0.35% | 596,339 |
| Aug 10, 2026 | 29.53 | 29.88 | 28.58 | 28.84 | -3.55% | 778,628 |
| Aug 7, 2026 | 30.75 | 31.34 | 29.78 | 29.90 | -3.45% | 709,253 |
| Aug 6, 2026 | 32.45 | 32.50 | 30.87 | 30.97 | -4.59% | 562,529 |
| Aug 5, 2026 | 32.13 | 32.74 | 31.76 | 32.46 | +1.31% | 1,072,216 |
| Aug 4, 2026 | 31.69 | 32.14 | 30.78 | 32.04 | +2.23% | 783,740 |
| Aug 3, 2026 | 31.76 | 32.60 | 31.29 | 31.34 | +0.32% | 971,583 |
| Jul 31, 2026 | 34.13 | 34.43 | 30.96 | 31.24 | -8.97% | 1,915,472 |
| Jul 30, 2026 | 35.60 | 37.23 | 34.18 | 34.32 | -6.49% | 1,285,025 |
| Jul 29, 2026 | 37.80 | 37.87 | 35.73 | 36.70 | -3.60% | 1,237,966 |
| Jul 28, 2026 | 37.43 | 38.30 | 37.24 | 38.07 | +2.61% | 803,245 |
| Jul 27, 2026 | 37.50 | 37.62 | 36.48 | 37.10 | -0.83% | 578,842 |
| Jul 24, 2026 | 37.26 | 37.43 | 36.73 | 37.41 | +1.74% | 466,796 |
| Jul 23, 2026 | 36.10 | 37.13 | 36.02 | 36.77 | +1.97% | 661,714 |
| Jul 22, 2026 | 36.18 | 36.34 | 34.66 | 36.06 | -2.33% | 758,166 |
| Jul 21, 2026 | 36.89 | 37.40 | 36.36 | 36.92 | +1.29% | 478,255 |
| Jul 20, 2026 | 36.75 | 36.88 | 36.26 | 36.45 | -0.05% | 465,131 |
| Jul 17, 2026 | 36.74 | 37.88 | 36.23 | 36.47 | -1.78% | 666,499 |
| Jul 16, 2026 | 36.05 | 37.75 | 35.92 | 37.13 | +2.97% | 672,495 |
| Jul 15, 2026 | 35.87 | 36.23 | 35.60 | 36.06 | -0.47% | 542,220 |
| Jul 14, 2026 | 36.65 | 36.73 | 35.99 | 36.23 | -0.77% | 806,056 |
| Jul 13, 2026 | 35.36 | 36.73 | 35.36 | 36.51 | +2.30% | 808,232 |
| Jul 10, 2026 | 34.86 | 35.82 | 34.81 | 35.69 | +2.47% | 417,829 |
| Jul 9, 2026 | 34.72 | 35.09 | 34.38 | 34.83 | +1.99% | 463,792 |
| Jul 8, 2026 | 33.58 | 34.31 | 33.58 | 34.15 | +0.65% | 959,071 |
| Jul 7, 2026 | 35.34 | 35.42 | 33.44 | 33.93 | -4.58% | 696,330 |
| Jul 6, 2026 | 34.26 | 35.92 | 34.26 | 35.56 | +4.22% | 844,703 |
| Jul 2, 2026 | 33.85 | 34.13 | 32.74 | 34.12 | +0.71% | 1,102,075 |
| Jul 1, 2026 | 34.80 | 35.20 | 33.87 | 33.88 | -2.02% | 863,825 |
| Jun 30, 2026 | 34.87 | 35.07 | 34.16 | 34.58 | -0.86% | 542,459 |
| Jun 29, 2026 | 35.76 | 36.11 | 34.81 | 34.88 | -3.41% | 785,899 |
| Jun 26, 2026 | 36.22 | 36.34 | 35.47 | 36.11 | -0.74% | 2,058,268 |
| Jun 25, 2026 | 35.61 | 36.58 | 35.61 | 36.38 | +3.00% | 560,421 |
| Jun 24, 2026 | 35.28 | 35.85 | 35.00 | 35.32 | +0.71% | 532,796 |
| Jun 23, 2026 | 34.78 | 35.21 | 34.40 | 35.07 | -0.17% | 1,061,053 |
| Jun 22, 2026 | 34.42 | 35.23 | 34.39 | 35.13 | +1.91% | 485,846 |
| Jun 18, 2026 | 34.62 | 35.55 | 34.37 | 34.47 | +0.55% | 1,235,467 |
| Jun 17, 2026 | 35.03 | 35.35 | 34.19 | 34.28 | -2.64% | 591,971 |
| Jun 16, 2026 | 35.04 | 35.70 | 34.89 | 35.21 | +1.18% | 609,782 |
| Jun 15, 2026 | 35.45 | 35.54 | 34.73 | 34.80 | +0.12% | 657,898 |
| Jun 12, 2026 | 34.69 | 35.76 | 34.66 | 34.76 | +1.55% | 582,742 |
| Jun 11, 2026 | 33.93 | 34.23 | 32.92 | 34.23 | +1.45% | 585,500 |
| Jun 10, 2026 | 34.36 | 34.50 | 33.62 | 33.74 | -1.20% | 571,647 |
| Jun 9, 2026 | 33.92 | 34.68 | 33.78 | 34.15 | +1.73% | 715,314 |
| Jun 8, 2026 | 33.01 | 33.67 | 32.91 | 33.57 | +2.47% | 1,215,004 |
| Jun 5, 2026 | 32.88 | 33.37 | 32.50 | 32.76 | +0.58% | 697,005 |
| Jun 4, 2026 | 32.50 | 32.75 | 32.07 | 32.57 | +1.46% | 738,103 |
| Jun 3, 2026 | 31.74 | 32.30 | 31.20 | 32.10 | +0.69% | 773,452 |
| Jun 2, 2026 | 31.82 | 32.44 | 31.82 | 31.88 | -0.13% | 831,002 |
| Jun 1, 2026 | 31.99 | 32.25 | 31.69 | 31.92 | -1.60% | 767,393 |
| May 29, 2026 | 32.13 | 32.64 | 31.86 | 32.44 | +0.90% | 903,147 |
| May 28, 2026 | 32.47 | 32.50 | 31.64 | 32.15 | +0.03% | 938,148 |
| May 27, 2026 | 32.66 | 33.01 | 31.98 | 32.14 | -0.34% | 1,173,702 |
| May 26, 2026 | 33.14 | 33.73 | 31.52 | 32.25 | -1.44% | 1,575,937 |
| May 22, 2026 | 34.30 | 34.30 | 32.53 | 32.72 | -4.61% | 1,338,124 |
| May 21, 2026 | 33.56 | 34.45 | 33.02 | 34.30 | +1.57% | 503,271 |
| May 20, 2026 | 33.23 | 33.84 | 33.16 | 33.77 | +1.63% | 574,002 |
| May 19, 2026 | 34.12 | 34.13 | 33.15 | 33.23 | -3.03% | 471,630 |
| May 18, 2026 | 34.42 | 35.17 | 34.26 | 34.27 | +0.03% | 682,899 |
| May 15, 2026 | 34.90 | 35.15 | 34.10 | 34.26 | -2.89% | 661,929 |
| May 14, 2026 | 36.43 | 37.13 | 35.08 | 35.28 | -3.47% | 734,053 |
| May 13, 2026 | 36.26 | 36.59 | 35.83 | 36.55 | +1.13% | 498,278 |
| May 12, 2026 | 36.04 | 36.47 | 35.46 | 36.14 | -0.96% | 374,127 |
| May 11, 2026 | 36.70 | 37.36 | 36.37 | 36.49 | -0.38% | 458,639 |
| May 8, 2026 | 36.79 | 36.91 | 36.06 | 36.63 | -0.03% | 398,688 |
| May 7, 2026 | 36.58 | 37.27 | 35.74 | 36.64 | +1.08% | 655,338 |
| May 6, 2026 | 36.39 | 36.50 | 36.06 | 36.25 | +1.09% | 455,278 |
| May 5, 2026 | 35.04 | 36.25 | 35.04 | 35.86 | +3.52% | 548,011 |
| May 4, 2026 | 35.87 | 35.87 | 34.14 | 34.64 | -4.36% | 864,646 |
| May 1, 2026 | 32.27 | 36.62 | 32.27 | 36.22 | +11.07% | 1,206,216 |
| Apr 30, 2026 | 31.10 | 32.69 | 29.94 | 32.61 | +6.01% | 916,813 |
| Apr 29, 2026 | 31.20 | 31.53 | 30.65 | 30.76 | -2.04% | 779,586 |
| Apr 28, 2026 | 31.72 | 31.72 | 31.16 | 31.40 | -0.60% | 419,488 |
| Apr 27, 2026 | 31.72 | 32.12 | 31.45 | 31.59 | -0.50% | 585,595 |
| Apr 24, 2026 | 31.47 | 31.80 | 31.38 | 31.75 | +0.44% | 533,549 |
| Apr 23, 2026 | 31.47 | 32.27 | 31.38 | 31.61 | +1.22% | 645,632 |
| Apr 22, 2026 | 31.01 | 31.41 | 30.64 | 31.23 | +1.30% | 613,127 |
| Apr 21, 2026 | 31.78 | 31.91 | 30.63 | 30.83 | -3.35% | 909,910 |
| Apr 20, 2026 | 32.84 | 32.88 | 31.81 | 31.90 | -3.19% | 640,737 |
| Apr 17, 2026 | 32.94 | 33.53 | 32.66 | 32.95 | +1.48% | 507,563 |
| Apr 16, 2026 | 33.06 | 33.72 | 32.45 | 32.47 | -3.05% | 674,367 |
| Apr 15, 2026 | 34.10 | 34.10 | 33.30 | 33.49 | -3.35% | 417,777 |
| Apr 14, 2026 | 34.95 | 35.05 | 34.48 | 34.65 | -0.92% | 488,213 |
| Apr 13, 2026 | 34.51 | 35.06 | 34.24 | 34.97 | +1.07% | 324,107 |
| Apr 10, 2026 | 34.56 | 34.72 | 34.23 | 34.60 | +0.35% | 419,412 |
| Apr 9, 2026 | 33.36 | 34.60 | 32.96 | 34.48 | +3.17% | 780,761 |
| Apr 8, 2026 | 32.96 | 33.47 | 32.78 | 33.42 | +4.01% | 1,069,834 |
| Apr 7, 2026 | 32.14 | 32.40 | 31.86 | 32.13 | -0.25% | 862,413 |
| Apr 6, 2026 | 32.67 | 32.88 | 32.04 | 32.21 | -2.31% | 447,175 |
| Apr 2, 2026 | 32.42 | 33.20 | 32.21 | 32.97 | -0.15% | 458,773 |
| Apr 1, 2026 | 32.35 | 33.45 | 32.14 | 33.02 | +2.61% | 776,757 |
| Mar 31, 2026 | 31.79 | 32.36 | 31.15 | 32.18 | +2.61% | 609,291 |
| Mar 30, 2026 | 31.55 | 31.55 | 30.96 | 31.36 | +0.55% | 611,313 |
| Mar 27, 2026 | 31.28 | 31.49 | 31.04 | 31.19 | -0.89% | 462,198 |
| Mar 26, 2026 | 31.39 | 31.67 | 31.21 | 31.47 | -0.63% | 497,488 |
| Mar 25, 2026 | 31.71 | 31.71 | 31.14 | 31.67 | +1.21% | 531,247 |
| Mar 24, 2026 | 30.39 | 31.58 | 30.39 | 31.29 | +2.22% | 723,356 |
| Mar 23, 2026 | 30.61 | 31.12 | 30.11 | 30.61 | +3.41% | 523,582 |
| Mar 20, 2026 | 29.86 | 30.05 | 29.29 | 29.60 | -0.44% | 2,055,548 |
| Mar 19, 2026 | 29.71 | 30.01 | 29.36 | 29.73 | -1.43% | 447,890 |
| Mar 18, 2026 | 30.31 | 30.64 | 30.04 | 30.16 | -1.11% | 669,977 |
| Mar 17, 2026 | 29.69 | 30.51 | 29.69 | 30.50 | +1.77% | 699,915 |
| Mar 16, 2026 | 29.77 | 30.03 | 29.66 | 29.97 | +1.56% | 535,518 |
| Mar 13, 2026 | 29.74 | 30.13 | 29.04 | 29.51 | +0.07% | 492,863 |
| Mar 12, 2026 | 30.31 | 30.36 | 29.41 | 29.49 | -4.25% | 572,804 |
| Mar 11, 2026 | 31.77 | 31.84 | 30.60 | 30.80 | -2.35% | 475,030 |
| Mar 10, 2026 | 31.64 | 32.22 | 31.34 | 31.54 | -0.85% | 555,480 |
| Mar 9, 2026 | 31.35 | 31.98 | 30.57 | 31.81 | -0.25% | 646,138 |
| Mar 6, 2026 | 32.53 | 32.83 | 31.36 | 31.89 | -3.86% | 535,022 |
| Mar 5, 2026 | 33.81 | 33.89 | 32.95 | 33.17 | -3.15% | 515,108 |
| Mar 4, 2026 | 34.29 | 34.46 | 33.80 | 34.25 | +0.26% | 547,190 |
| Mar 3, 2026 | 33.81 | 34.29 | 33.16 | 34.16 | -1.27% | 800,330 |
| Mar 2, 2026 | 34.06 | 34.67 | 33.54 | 34.60 | +1.23% | 512,034 |
| Feb 27, 2026 | 34.02 | 34.25 | 33.70 | 34.18 | -0.12% | 1,282,569 |
| Feb 26, 2026 | 34.21 | 34.80 | 34.20 | 34.22 | -0.78% | 656,697 |
| Feb 25, 2026 | 35.17 | 35.30 | 34.42 | 34.49 | -1.93% | 589,418 |
| Feb 24, 2026 | 34.49 | 35.18 | 34.29 | 35.17 | +1.65% | 552,904 |
| Feb 23, 2026 | 34.80 | 35.02 | 34.23 | 34.60 | -1.06% | 632,389 |
| Feb 20, 2026 | 34.17 | 35.06 | 33.95 | 34.97 | +2.40% | 633,979 |
| Feb 19, 2026 | 34.07 | 34.24 | 33.68 | 34.15 | -0.41% | 616,557 |
| Feb 18, 2026 | 34.63 | 35.09 | 33.98 | 34.29 | -1.30% | 605,295 |
| Feb 17, 2026 | 34.96 | 35.32 | 34.47 | 34.74 | -0.97% | 898,081 |
| Feb 13, 2026 | 34.34 | 35.36 | 34.14 | 35.08 | +1.45% | 1,074,402 |
| Feb 12, 2026 | 33.68 | 35.62 | 32.75 | 34.58 | +9.15% | 1,462,508 |
| Feb 11, 2026 | 31.16 | 31.75 | 30.94 | 31.68 | +2.66% | 755,716 |
| Feb 10, 2026 | 30.38 | 30.93 | 30.38 | 30.86 | +1.01% | 399,788 |
| Feb 9, 2026 | 30.42 | 30.71 | 30.12 | 30.55 | +0.53% | 776,314 |
| Feb 6, 2026 | 30.28 | 30.61 | 30.26 | 30.39 | +0.50% | 972,075 |
| Feb 5, 2026 | 29.63 | 30.40 | 29.56 | 30.24 | +1.96% | 1,011,213 |
| Feb 4, 2026 | 29.80 | 30.01 | 29.45 | 29.66 | +1.26% | 667,313 |
| Feb 3, 2026 | 29.23 | 30.14 | 29.19 | 29.29 | +0.31% | 975,244 |
| Feb 2, 2026 | 28.59 | 29.45 | 28.50 | 29.20 | +1.60% | 695,437 |
| Jan 30, 2026 | 28.43 | 28.89 | 28.09 | 28.74 | +0.14% | 2,435,563 |
| Jan 29, 2026 | 28.32 | 28.72 | 28.02 | 28.70 | +1.95% | 977,849 |
| Jan 28, 2026 | 28.23 | 28.50 | 27.95 | 28.15 | +0.32% | 673,006 |
| Jan 27, 2026 | 28.01 | 28.41 | 27.81 | 28.06 | -0.14% | 551,125 |
| Jan 26, 2026 | 27.41 | 28.26 | 27.11 | 28.10 | +3.96% | 1,095,757 |
| Jan 23, 2026 | 27.59 | 27.64 | 26.98 | 27.03 | -1.96% | 581,214 |
| Jan 22, 2026 | 27.33 | 27.70 | 27.32 | 27.57 | +0.62% | 753,148 |
| Jan 21, 2026 | 26.83 | 27.45 | 26.83 | 27.40 | +2.93% | 1,135,832 |
| Jan 20, 2026 | 27.17 | 27.22 | 26.44 | 26.62 | -2.67% | 1,223,493 |
| Jan 16, 2026 | 27.83 | 27.83 | 26.96 | 27.35 | -0.47% | 3,687,212 |
| Jan 15, 2026 | 27.50 | 27.86 | 27.40 | 27.48 | -0.87% | 1,016,195 |
| Jan 14, 2026 | 27.93 | 28.01 | 27.57 | 27.72 | -0.82% | 1,045,598 |
| Jan 13, 2026 | 28.09 | 28.39 | 27.86 | 27.95 | -0.36% | 438,714 |
| Jan 12, 2026 | 28.15 | 28.69 | 28.04 | 28.05 | -0.95% | 503,563 |
| Jan 9, 2026 | 29.37 | 29.59 | 27.92 | 28.32 | -3.58% | 761,086 |
| Jan 8, 2026 | 28.66 | 29.73 | 28.53 | 29.37 | +1.84% | 465,621 |
| Jan 7, 2026 | 29.40 | 29.43 | 28.64 | 28.84 | -1.17% | 592,939 |
| Jan 6, 2026 | 28.77 | 29.39 | 28.06 | 29.18 | +9.78% | 1,069,531 |
| Jan 5, 2026 | 26.79 | 27.46 | 26.50 | 26.58 | -1.37% | 804,660 |
| Jan 2, 2026 | 26.46 | 27.02 | 26.22 | 26.95 | +1.93% | 549,081 |
| Dec 31, 2025 | 26.94 | 26.94 | 26.35 | 26.44 | -1.82% | 524,372 |
| Dec 30, 2025 | 27.07 | 27.18 | 26.91 | 26.93 | -0.59% | 562,106 |
| Dec 29, 2025 | 27.52 | 27.52 | 26.95 | 27.09 | -1.49% | 492,587 |
| Dec 26, 2025 | 27.87 | 27.87 | 27.37 | 27.50 | -1.15% | 360,010 |
| Dec 24, 2025 | 27.86 | 27.91 | 27.63 | 27.82 | -0.43% | 228,310 |
| Dec 23, 2025 | 28.18 | 28.36 | 27.77 | 27.94 | -1.31% | 402,475 |
| Dec 22, 2025 | 28.43 | 28.71 | 28.20 | 28.31 | -0.42% | 564,356 |
| Dec 19, 2025 | 28.66 | 28.74 | 28.15 | 28.43 | -0.52% | 2,963,306 |
| Dec 18, 2025 | 28.69 | 28.89 | 28.41 | 28.58 | +0.25% | 763,884 |
| Dec 17, 2025 | 28.15 | 28.62 | 28.15 | 28.51 | +0.99% | 478,507 |
| Dec 16, 2025 | 28.35 | 28.61 | 28.07 | 28.23 | -0.32% | 467,152 |
| Dec 15, 2025 | 28.58 | 28.63 | 28.22 | 28.32 | +0.04% | 484,259 |
| Dec 12, 2025 | 28.52 | 28.64 | 28.05 | 28.31 | -0.18% | 563,412 |
| Dec 11, 2025 | 28.34 | 28.67 | 28.29 | 28.36 | +0.28% | 478,198 |
| Dec 10, 2025 | 27.74 | 28.45 | 27.53 | 28.28 | +1.76% | 761,260 |
| Dec 9, 2025 | 27.28 | 27.89 | 27.28 | 27.79 | +1.16% | 417,884 |
| Dec 8, 2025 | 27.72 | 28.05 | 27.42 | 27.47 | -0.65% | 700,288 |
| Dec 5, 2025 | 27.56 | 27.79 | 27.45 | 27.65 | +0.07% | 417,653 |
| Dec 4, 2025 | 27.35 | 28.19 | 27.21 | 27.63 | +1.84% | 549,639 |
| Dec 3, 2025 | 26.72 | 27.30 | 26.33 | 27.13 | +2.26% | 366,390 |
| Dec 2, 2025 | 26.60 | 26.66 | 26.25 | 26.53 | +0.57% | 371,922 |
| Dec 1, 2025 | 26.35 | 26.73 | 26.32 | 26.38 | -0.53% | 674,653 |
| Nov 28, 2025 | 26.54 | 26.68 | 26.36 | 26.52 | +0.19% | 244,249 |
| Nov 26, 2025 | 26.32 | 26.77 | 26.32 | 26.47 | +0.34% | 659,295 |
| Nov 25, 2025 | 25.80 | 26.50 | 25.80 | 26.38 | +2.97% | 524,796 |
| Nov 24, 2025 | 25.71 | 25.83 | 25.43 | 25.62 | -0.70% | 693,926 |
| Nov 21, 2025 | 25.55 | 26.15 | 25.37 | 25.80 | +1.18% | 594,753 |
| Nov 20, 2025 | 25.50 | 25.80 | 25.25 | 25.50 | +1.15% | 486,545 |
| Nov 19, 2025 | 25.17 | 25.26 | 25.00 | 25.21 | +0.00% | 501,345 |
| Nov 18, 2025 | 25.92 | 25.92 | 24.76 | 25.21 | +0.60% | 526,631 |
| Nov 17, 2025 | 25.15 | 25.43 | 24.90 | 25.06 | -1.57% | 644,669 |
| Nov 14, 2025 | 25.32 | 25.47 | 24.95 | 25.46 | +0.55% | 421,213 |
| Nov 13, 2025 | 25.33 | 25.61 | 25.03 | 25.32 | -0.12% | 787,495 |
| Nov 12, 2025 | 24.96 | 25.65 | 24.93 | 25.35 | +1.81% | 809,174 |
| Nov 11, 2025 | 25.93 | 26.11 | 24.89 | 24.90 | -3.64% | 491,042 |
| Nov 10, 2025 | 25.95 | 26.11 | 25.76 | 25.84 | +0.74% | 450,415 |
| Nov 7, 2025 | 26.31 | 26.31 | 25.57 | 25.65 | -0.97% | 658,726 |
| Nov 6, 2025 | 26.22 | 26.33 | 25.86 | 25.90 | -1.37% | 874,566 |
| Nov 5, 2025 | 26.09 | 26.47 | 25.96 | 26.26 | +0.57% | 715,536 |
| Nov 4, 2025 | 26.41 | 26.56 | 26.03 | 26.11 | -1.99% | 902,324 |
Daily open, high, low, close and volume for Trinity Industries, Inc. (TRN). Showing 250 trading days. Unadjusted prices.