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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.55	25.8	25.8	26.15	25.37	594,800
November 20, 2025	25.5	25.5	25.5	25.8	25.25	486,545
November 19, 2025	25.17	25.21	25.21	25.26	25	501,345
November 18, 2025	25.92	25.21	25.21	25.92	24.76	526,631
November 17, 2025	25.15	25.06	25.06	25.43	24.9	644,700
November 14, 2025	25.32	25.46	25.46	25.47	24.96	421,213
November 13, 2025	25.33	25.32	25.32	25.61	25.03	787,500
November 12, 2025	24.96	25.35	25.35	25.65	24.93	809,200
November 11, 2025	25.93	24.9	24.9	26.12	24.89	491,000
November 10, 2025	25.95	25.84	25.84	26.12	25.76	450,415
November 07, 2025	26.31	25.65	25.65	26.31	25.58	658,726
November 06, 2025	26.22	25.9	25.9	26.33	25.86	874,600
November 05, 2025	26.09	26.26	26.26	26.47	25.96	715,536
November 04, 2025	26.41	26.11	26.11	26.56	26.03	902,324
November 03, 2025	27.28	26.64	26.64	27.28	26.6	589,433
October 31, 2025	26.89	27.37	27.37	27.69	26.53	741,311
October 30, 2025	27.29	27.05	27.05	28.74	26.6	1.16M
October 29, 2025	27.55	27.83	27.83	28.33	27.3	603,045
October 28, 2025	27.96	28.24	28.24	28.31	27.74	357,700
October 27, 2025	28.34	28.2	28.2	28.35	28.1	287,809
October 24, 2025	28.29	28.27	28.27	28.49	28.13	254,241
October 23, 2025	27.79	28.09	28.09	28.11	27.72	290,838
October 22, 2025	28.03	27.93	27.93	28.29	27.87	366,000
October 21, 2025	28.19	28.11	28.11	28.37	28	327,507
October 20, 2025	28.08	28.34	28.34	28.39	28.03	286,200
October 17, 2025	27.95	27.91	27.91	28.12	27.76	391,100

Trinity Industries, Inc. (TRN) NYSE