NYSE : TRN
Trinity Industries, Inc. — Price history
Industrials · Railroads · United States
Last price 28.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trinity Industries, Inc. (TRN) closed at 30.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.56 | 31.29 | 29.5 | 30.5 | 1,588,277 | +3.53% |
| 2026-10-30 | 28.92 | 29.47 | 28.01 | 29.46 | 1,541,309 | +4.03% |
| 2026-10-29 | 26.67 | 28.52 | 26.185 | 28.32 | 1,601,046 | +10.80% |
| 2026-10-28 | 25.76 | 25.76 | 25.055 | 25.56 | 1,167,840 | +0.24% |
| 2026-10-27 | 25.78 | 25.795 | 25 | 25.5 | 811,078 | -1.01% |
| 2026-10-26 | 25.69 | 26.035 | 25.555 | 25.76 | 716,541 | +0.86% |
| 2026-10-23 | 25.63 | 25.74 | 25.19 | 25.54 | 819,375 | -1.08% |
| 2026-10-22 | 25.17 | 25.948 | 25.17 | 25.82 | 779,076 | +2.34% |
| 2026-10-21 | 24.91 | 25.32 | 24.75 | 25.23 | 681,556 | +1.65% |
| 2026-10-20 | 24.56 | 25.07 | 24.28 | 24.82 | 680,454 | -0.20% |
| 2026-10-19 | 25.39 | 25.49 | 24.81 | 24.87 | 669,633 | -1.39% |
| 2026-10-16 | 25.56 | 25.83 | 25.06 | 25.22 | 711,705 | -0.98% |
| 2026-10-15 | 26.1 | 26.27 | 25.435 | 25.47 | 675,321 | -1.36% |
| 2026-10-14 | 26.11 | 26.2 | 25.73 | 26.13 | 774,654 | -0.46% |
| 2026-10-13 | 26.06 | 26.315 | 25.726 | 26.25 | 874,452 | +1.16% |
| 2026-10-12 | 25.52 | 26.09 | 25.5 | 25.95 | 762,992 | +1.68% |
| 2026-10-09 | 25.53 | 25.75 | 25.22 | 25.52 | 476,655 | +0.47% |
| 2026-10-08 | 25.23 | 25.435 | 24.83 | 25.4 | 588,198 | +0.12% |
| 2026-10-07 | 26.1 | 26.12 | 25.32 | 25.37 | 713,491 | -3.20% |
| 2026-10-06 | 26.12 | 26.33 | 25.66 | 26.21 | 969,485 | -0.68% |
| 2026-10-05 | 26.1 | 26.83 | 25.79 | 26.39 | 974,910 | +1.00% |
| 2026-10-02 | 26.17 | 26.65 | 26.02 | 26.13 | 875,754 | +1.28% |
| 2026-10-01 | 25.43 | 25.92 | 25.06 | 25.8 | 912,229 | +1.02% |
| 2026-09-30 | 26.85 | 27.08 | 25.475 | 25.54 | 1,045,735 | -4.38% |
| 2026-09-29 | 27.49 | 27.76 | 26.67 | 26.71 | 589,865 | -3.22% |
| 2026-09-28 | 27.81 | 28.457 | 27.44 | 27.6 | 1,363,662 | -1.11% |
| 2026-09-25 | 27.89 | 28.33 | 27.86 | 27.91 | 683,548 | +0.25% |
| 2026-09-24 | 27.99 | 28 | 27.39 | 27.84 | 838,994 | -0.75% |
| 2026-09-23 | 27.51 | 28.05 | 27.3 | 28.05 | 505,322 | +0.83% |
| 2026-09-22 | 28.31 | 28.43 | 27.805 | 27.82 | 617,740 | -0.25% |
| 2026-09-21 | 28.06 | 28.24 | 27.88 | 27.89 | 540,517 | -0.39% |
| 2026-09-18 | 28.27 | 28.3 | 27.82 | 28 | 1,895,926 | -1.41% |
| 2026-09-17 | 28.7 | 28.94 | 28.25 | 28.4 | 625,055 | +0.25% |
| 2026-09-16 | 28.41 | 28.84 | 28.065 | 28.33 | 580,948 | +0.57% |
| 2026-09-15 | 28.16 | 28.279 | 27.87 | 28.17 | 588,107 | +0.32% |
| 2026-09-14 | 28.25 | 28.43 | 28 | 28.08 | 604,049 | -1.47% |
| 2026-09-11 | 28.82 | 28.82 | 28.14 | 28.5 | 667,079 | +0.49% |
| 2026-09-10 | 28 | 28.38 | 27.77 | 28.36 | 489,549 | +0.75% |
| 2026-09-09 | 28 | 28.465 | 27.99 | 28.15 | 541,222 | +0.50% |
| 2026-09-08 | 28.17 | 28.44 | 27.86 | 28.01 | 450,996 | -1.09% |
| 2026-09-04 | 28 | 28.34 | 27.93 | 28.32 | 413,949 | +0.75% |
| 2026-09-03 | 28.43 | 28.43 | 27.63 | 28.11 | 452,247 | +0.39% |
| 2026-09-02 | 28.12 | 28.49 | 27.88 | 28 | 543,921 | +0.50% |
| 2026-09-01 | 28.54 | 29.015 | 27.53 | 27.86 | 554,499 | -3.33% |
| 2026-08-31 | 29.505 | 29.505 | 28.69 | 28.82 | 432,423 | -1.54% |
| 2026-08-28 | 29.5 | 29.92 | 29.24 | 29.27 | 344,261 | -0.71% |
| 2026-08-27 | 29.2 | 29.49 | 28.87 | 29.48 | 375,886 | -0.10% |
| 2026-08-26 | 29.59 | 29.958 | 29.33 | 29.51 | 366,064 | -0.27% |
| 2026-08-25 | 29.98 | 30 | 29.28 | 29.59 | 339,626 | -0.34% |
| 2026-08-24 | 29.99 | 30.115 | 29.52 | 29.69 | 392,014 | -0.34% |
| 2026-08-21 | 30 | 30 | 29.32 | 29.79 | 510,970 | +0.17% |
| 2026-08-20 | 29.38 | 29.85 | 29.13 | 29.74 | 745,617 | +0.41% |
| 2026-08-19 | 29.92 | 29.993 | 29.205 | 29.62 | 751,019 | -0.17% |
| 2026-08-18 | 30.03 | 30.03 | 29.24 | 29.67 | 725,001 | -0.67% |
| 2026-08-17 | 29.36 | 30.32 | 29.35 | 29.87 | 668,314 | +0.95% |
| 2026-08-14 | 29.5 | 29.77 | 29.22 | 29.59 | 438,817 | +0.96% |
| 2026-08-13 | 29.2 | 29.38 | 29 | 29.31 | 514,777 | +1.49% |
| 2026-08-12 | 29.02 | 29.29 | 28.66 | 28.88 | 710,450 | +0.49% |
| 2026-08-11 | 29 | 29.487 | 28.61 | 28.74 | 596,339 | -0.35% |
| 2026-08-10 | 29.53 | 29.88 | 28.58 | 28.84 | 778,627 | -3.55% |
| 2026-08-07 | 30.75 | 31.34 | 29.776 | 29.9 | 709,252 | -3.45% |
| 2026-08-06 | 32.45 | 32.5 | 30.87 | 30.97 | 562,528 | -4.59% |
| 2026-08-05 | 32.13 | 32.74 | 31.76 | 32.46 | 1,072,491 | +1.31% |
| 2026-08-04 | 31.69 | 32.14 | 30.78 | 32.04 | 783,740 | +2.23% |
| 2026-08-03 | 31.76 | 32.6 | 31.29 | 31.34 | 971,582 | +0.32% |
| 2026-07-31 | 34.13 | 34.434 | 30.96 | 31.24 | 1,915,472 | -8.97% |
| 2026-07-30 | 35.6 | 37.23 | 34.18 | 34.32 | 1,285,025 | -6.49% |
| 2026-07-29 | 37.8 | 37.87 | 35.73 | 36.7 | 1,237,985 | -3.60% |
| 2026-07-28 | 37.43 | 38.305 | 37.24 | 38.07 | 804,282 | +2.61% |
| 2026-07-27 | 37.5 | 37.62 | 36.48 | 37.1 | 578,842 | -0.83% |
| 2026-07-24 | 37.26 | 37.43 | 36.73 | 37.41 | 466,796 | +1.74% |
| 2026-07-23 | 36.1 | 37.13 | 36.015 | 36.77 | 661,715 | +1.97% |
| 2026-07-22 | 36.18 | 36.34 | 34.66 | 36.06 | 758,165 | -2.33% |
| 2026-07-21 | 36.89 | 37.4 | 36.36 | 36.92 | 478,254 | +1.29% |
| 2026-07-20 | 36.75 | 36.88 | 36.26 | 36.45 | 465,130 | -0.05% |
| 2026-07-17 | 36.74 | 37.88 | 36.235 | 36.47 | 666,498 | -1.78% |
| 2026-07-16 | 36.05 | 37.75 | 35.92 | 37.13 | 672,494 | +2.97% |
| 2026-07-15 | 35.87 | 36.23 | 35.605 | 36.06 | 542,222 | +0.39% |
| 2026-07-14 | 36.65 | 36.73 | 35.99 | 36.23 | 806,055 | -0.77% |
| 2026-07-13 | 35.36 | 36.73 | 35.36 | 36.51 | 808,231 | +2.30% |
| 2026-07-10 | 34.86 | 35.82 | 34.81 | 35.69 | 417,828 | +2.47% |
| 2026-07-09 | 34.72 | 35.09 | 34.38 | 34.83 | 463,791 | +1.99% |
| 2026-07-08 | 33.58 | 34.31 | 33.58 | 34.15 | 959,071 | +0.65% |
| 2026-07-07 | 35.34 | 35.425 | 33.435 | 33.93 | 696,329 | -4.58% |
| 2026-07-06 | 34.26 | 35.925 | 34.26 | 35.56 | 844,702 | +4.22% |
| 2026-07-02 | 33.85 | 34.13 | 32.74 | 34.12 | 1,102,074 | +0.71% |
| 2026-07-01 | 34.8 | 35.205 | 33.87 | 33.88 | 863,824 | -2.02% |
| 2026-06-30 | 34.87 | 35.07 | 34.16 | 34.58 | 542,459 | -0.86% |
| 2026-06-29 | 35.76 | 36.11 | 34.815 | 34.88 | 785,898 | -3.41% |
| 2026-06-26 | 36.22 | 36.34 | 35.465 | 36.11 | 2,058,267 | -0.74% |
| 2026-06-25 | 35.61 | 36.58 | 35.61 | 36.38 | 560,420 | +3.00% |
| 2026-06-24 | 35.28 | 35.85 | 35 | 35.32 | 532,796 | +0.71% |
| 2026-06-23 | 34.78 | 35.21 | 34.4 | 35.07 | 1,061,052 | -0.17% |
| 2026-06-22 | 34.42 | 35.232 | 34.39 | 35.13 | 485,846 | +1.91% |
| 2026-06-18 | 34.62 | 35.55 | 34.37 | 34.47 | 1,235,467 | +0.55% |
| 2026-06-17 | 35.03 | 35.35 | 34.19 | 34.28 | 591,971 | -2.64% |
| 2026-06-16 | 35.04 | 35.7 | 34.89 | 35.21 | 609,781 | +1.18% |
| 2026-06-15 | 35.45 | 35.54 | 34.725 | 34.8 | 657,898 | +0.12% |
| 2026-06-12 | 34.69 | 35.76 | 34.66 | 34.76 | 582,741 | +1.55% |
| 2026-06-11 | 33.93 | 34.23 | 32.92 | 34.23 | 585,499 | +1.45% |
| 2026-06-10 | 34.36 | 34.5 | 33.62 | 33.74 | 571,646 | -1.20% |
| 2026-06-09 | 33.92 | 34.68 | 33.78 | 34.15 | 715,313 | +1.73% |
| 2026-06-08 | 33.01 | 33.67 | 32.91 | 33.57 | 1,215,003 | +2.47% |
| 2026-06-05 | 32.88 | 33.37 | 32.5 | 32.76 | 697,005 | +0.58% |
| 2026-06-04 | 32.5 | 32.75 | 32.07 | 32.57 | 738,103 | +1.46% |
| 2026-06-03 | 31.74 | 32.3 | 31.205 | 32.1 | 773,451 | +0.69% |
| 2026-06-02 | 31.82 | 32.44 | 31.82 | 31.88 | 831,002 | -0.13% |
| 2026-06-01 | 31.99 | 32.25 | 31.69 | 31.92 | 767,392 | -1.60% |
| 2026-05-29 | 32.13 | 32.64 | 31.86 | 32.44 | 903,147 | +0.90% |
| 2026-05-28 | 32.47 | 32.5 | 31.642 | 32.15 | 938,147 | +0.03% |
| 2026-05-27 | 32.66 | 33.01 | 31.98 | 32.14 | 1,173,702 | -0.34% |
| 2026-05-26 | 33.14 | 33.73 | 31.52 | 32.25 | 1,575,937 | -1.44% |
| 2026-05-22 | 34.3 | 34.3 | 32.53 | 32.72 | 1,338,124 | -4.61% |
| 2026-05-21 | 33.56 | 34.45 | 33.02 | 34.3 | 503,270 | +1.57% |
| 2026-05-20 | 33.23 | 33.835 | 33.16 | 33.77 | 574,002 | +1.63% |
| 2026-05-19 | 34.12 | 34.13 | 33.15 | 33.23 | 471,629 | -3.03% |
| 2026-05-18 | 34.42 | 35.17 | 34.26 | 34.27 | 682,898 | +0.03% |
| 2026-05-15 | 34.9 | 35.15 | 34.1 | 34.26 | 661,928 | -2.89% |
| 2026-05-14 | 36.43 | 37.125 | 35.08 | 35.28 | 734,052 | -3.47% |
| 2026-05-13 | 36.26 | 36.595 | 35.825 | 36.55 | 498,277 | +1.13% |