Trinity Industries, Inc. - TRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.17	34.97	34.97	35.06	33.95	613,585
February 19, 2026	34.07	34.15	34.15	34.24	33.68	616,600
February 18, 2026	34.63	34.29	34.29	35.1	33.98	605,300
February 17, 2026	34.96	34.74	34.74	35.32	34.47	898,100
February 13, 2026	34.34	35.08	35.08	35.36	34.14	1.07M
February 12, 2026	33.68	34.58	34.58	35.62	32.75	1.46M
February 11, 2026	31.16	31.68	31.68	31.75	30.94	755,716
February 10, 2026	30.38	30.86	30.86	30.93	30.38	399,800
February 09, 2026	30.42	30.55	30.55	30.71	30.12	776,314
February 06, 2026	30.28	30.39	30.39	30.61	30.26	972,075
February 05, 2026	29.63	30.24	30.24	30.4	29.56	1.01M
February 04, 2026	29.8	29.66	29.66	30.01	29.45	667,313
February 03, 2026	29.23	29.29	29.29	30.14	29.19	975,244
February 02, 2026	28.59	29.2	29.2	29.45	28.5	695,437
January 30, 2026	28.43	28.74	28.74	28.9	28.09	2.44M
January 29, 2026	28.32	28.7	28.7	28.72	28.02	977,849
January 28, 2026	28.23	28.15	28.15	28.5	27.95	673,006
January 27, 2026	28.01	28.06	28.06	28.41	27.81	551,125
January 26, 2026	27.41	28.1	28.1	28.26	27.12	1.1M
January 23, 2026	27.59	27.03	27.03	27.64	26.98	581,214
January 22, 2026	27.33	27.57	27.57	27.71	27.32	753,148
January 21, 2026	26.83	27.4	27.4	27.45	26.83	1.14M
January 20, 2026	27.17	26.62	26.62	27.22	26.44	1.22M
January 16, 2026	27.83	27.35	27.35	27.83	26.97	3.69M
January 15, 2026	27.5	27.48	27.48	27.86	27.4	1.02M
January 14, 2026	27.93	27.72	27.41	28.01	27.57	1.05M
January 13, 2026	28.09	27.95	27.95	28.39	27.86	438,714
January 12, 2026	28.15	28.05	28.05	28.69	28.04	503,600
January 09, 2026	29.37	28.32	28.32	29.59	27.92	761,100
January 08, 2026	28.66	29.37	29.37	29.73	28.53	465,621
January 07, 2026	29.4	28.84	28.84	29.43	28.64	592,939
January 06, 2026	28.77	29.18	29.18	29.39	28.06	1.07M
January 05, 2026	26.79	26.58	26.58	27.47	26.5	804,700
January 02, 2026	26.46	26.95	26.95	27.02	26.22	549,100
December 31, 2025	26.94	26.44	26.44	26.94	26.35	524,400
December 30, 2025	27.07	26.93	26.93	27.18	26.91	562,106
December 29, 2025	27.52	27.09	27.09	27.52	26.95	492,600
December 26, 2025	27.87	27.5	27.5	27.87	27.37	360,010
December 24, 2025	27.86	27.82	27.82	27.92	27.63	228,310
December 23, 2025	28.18	27.94	27.94	28.36	27.77	402,500
December 22, 2025	28.43	28.31	28.31	28.71	28.2	564,400
December 19, 2025	28.66	28.43	28.43	28.74	28.15	2.96M
December 18, 2025	28.69	28.58	28.58	28.89	28.41	763,900
December 17, 2025	28.15	28.51	28.51	28.62	28.15	478,507
December 16, 2025	28.35	28.23	28.23	28.61	28.07	466,532
December 15, 2025	28.58	28.32	28.32	28.63	28.22	484,300
December 12, 2025	28.52	28.31	28.31	28.65	28.05	563,412
December 11, 2025	28.34	28.36	28.36	28.67	28.29	478,117
December 10, 2025	27.74	28.28	28.28	28.45	27.53	761,300
December 09, 2025	27.28	27.79	27.79	27.89	27.28	417,900
December 08, 2025	27.72	27.47	27.47	28.05	27.42	700,300
December 05, 2025	27.56	27.65	27.65	27.79	27.45	417,700
December 04, 2025	27.35	27.63	27.63	28.18	27.21	533,991
December 03, 2025	26.72	27.13	27.13	27.3	26.33	366,400
December 02, 2025	26.6	26.53	26.53	26.66	26.25	371,922
December 01, 2025	26.35	26.38	26.38	26.73	26.33	674,700
November 28, 2025	26.54	26.52	26.52	26.68	26.36	244,249
November 26, 2025	26.32	26.47	26.47	26.77	26.32	659,300
November 25, 2025	25.8	26.38	26.38	26.5	25.8	524,800
November 24, 2025	25.71	25.62	25.62	25.83	25.43	413,066

Trinity Industries, Inc. (TRN) NYSE