Skip to main content
Trinity Industries, Inc. (TRN)
NYSE: TRN · Real-Time Price · USD
28.88
+0.19 (0.66%)
At close: Aug 13, 2025, 4:00 PM
28.90
+0.02 (0.07%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Trinity Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202528.6529.0428.5928.8828.880.66%750,560
Aug 12, 202527.9728.7227.7028.6928.693.76%943,939
Aug 11, 202527.3227.7727.2927.6527.651.73%1,305,433
Aug 8, 202527.5127.6327.1527.1827.18-0.55%932,434
Aug 7, 202527.2227.3326.9027.3327.331.26%1,149,475
Aug 6, 202526.5027.1626.3626.9926.992.47%1,454,589
Aug 5, 202524.6226.3724.5026.3426.346.99%1,491,688
Aug 4, 202524.1924.6524.1524.6224.621.90%930,464
Aug 1, 202523.0424.2322.9124.1624.163.69%1,308,455
Jul 31, 202524.4525.0622.3823.3023.30-6.73%1,606,521
Jul 30, 202525.3625.5924.9124.9824.98-1.23%981,946
Jul 29, 202526.1326.3725.1825.2925.29-3.84%841,031
Jul 28, 202526.3626.4826.1726.3026.30-0.15%450,049
Jul 25, 202526.3226.3426.0226.3426.341.04%802,977
Jul 24, 202526.6626.6626.0226.0726.07-2.80%479,858
Jul 23, 202526.9427.0126.6926.8226.820.83%484,787
Jul 22, 202526.0826.8626.0826.6026.602.19%541,554
Jul 21, 202526.4926.4926.0226.0326.03-0.95%529,769
Jul 18, 202526.9427.0126.1726.2826.28-2.01%590,219
Jul 17, 202526.6927.0526.6826.8226.820.52%782,209
Jul 16, 202526.8927.0226.3226.6826.68-0.78%538,915
Jul 15, 202527.4227.4226.8726.8926.89-2.75%697,263
Jul 14, 202527.7027.8627.3227.6527.35-0.86%440,667
Jul 11, 202528.0028.0927.6227.8927.58-1.52%383,893
Jul 10, 202528.0328.5928.0328.3228.011.32%499,454
Jul 9, 202528.6228.6827.6627.9527.64-2.07%676,993
Jul 8, 202528.6428.8728.4428.5428.23-0.21%1,115,001
Jul 7, 202528.7329.2128.5628.6028.28-1.48%671,078
Jul 3, 202528.9529.2928.7729.0328.710.31%389,152
Jul 2, 202528.2729.0328.0928.9428.624.63%1,206,972
Jul 1, 202526.8728.0826.8627.6627.362.41%709,558
Jun 30, 202527.0727.2326.9727.0126.710.11%692,974
Jun 27, 202527.1527.2426.8326.9826.68-0.66%2,951,630
Jun 26, 202526.5327.1626.5027.1626.863.11%609,856
Jun 25, 202526.6026.6326.2226.3426.05-1.16%685,380
Jun 24, 202526.3326.6726.2126.6526.361.91%463,951
Jun 23, 202525.7726.1825.6026.1525.861.47%534,937
Jun 20, 202526.3726.5225.7125.7725.49-1.79%1,168,479
Jun 18, 202525.7126.4625.7126.2425.951.55%670,452
Jun 17, 202526.0126.4025.8425.8425.56-1.71%611,015
Jun 16, 202526.3226.5526.1026.2926.000.96%1,030,376
Jun 13, 202526.1026.5625.9526.0425.75-1.33%567,096
Jun 12, 202525.9626.4625.9626.3926.10-0.26%508,396
Jun 11, 202526.6326.7326.3826.4626.17-0.15%354,752
Jun 10, 202526.5326.8226.3726.5026.210.61%372,124
Jun 9, 202526.2726.6426.0526.3426.050.80%370,753
Jun 6, 202526.0026.2025.8126.1325.841.91%325,579
Jun 5, 202525.4725.7925.2525.6425.360.31%304,194
Jun 4, 202525.8325.9825.5325.5625.28-1.12%291,677
Jun 3, 202525.4425.9725.4425.8525.571.73%397,947