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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.23	28.04	28.04	28.42	27.85	332,034
October 15, 2025	27.93	28.18	28.18	28.47	27.85	338,105
October 14, 2025	27.25	28.11	27.81	28.28	27.25	385,502
October 13, 2025	27.47	27.59	27.3	27.78	27.37	325,900
October 10, 2025	27.93	27.15	26.86	28	27.05	427,216
October 09, 2025	28.17	27.81	27.51	28.17	27.64	356,820
October 08, 2025	27.7	28.07	27.77	28.16	27.54	354,917
October 07, 2025	27.89	27.56	27.56	27.92	27.44	487,639
October 06, 2025	28.18	27.96	27.96	28.35	27.87	509,844
October 03, 2025	27.96	28.08	28.08	28.4	27.87	338,700
October 02, 2025	27.78	27.77	27.77	28.02	27.57	392,700
October 01, 2025	27.82	27.79	27.79	28.15	27.73	351,846
September 30, 2025	27.83	28.04	28.04	28.04	27.65	350,100
September 29, 2025	28.12	27.84	27.84	28.14	27.65	425,747
September 26, 2025	27.78	28.04	28.04	28.14	27.77	267,933
September 25, 2025	27.75	27.8	27.8	27.87	27.51	347,135
September 24, 2025	28.26	27.82	27.82	28.41	27.68	339,630
September 23, 2025	28.38	28.22	28.22	28.79	28.11	462,436
September 22, 2025	28.01	28.26	28.26	28.43	27.63	563,500
September 19, 2025	28.71	28.05	28.05	28.71	27.79	1.62M
September 18, 2025	27.83	28.61	28.61	28.66	27.76	610,000
September 17, 2025	27.99	27.74	27.74	28.71	27.6	624,313
September 16, 2025	28.35	27.85	27.85	28.43	27.83	623,147
September 15, 2025	28.31	28.34	28.34	28.66	28.1	366,400
September 12, 2025	28.44	28.15	28.15	28.49	28.12	638,346
September 11, 2025	28.11	28.56	28.56	28.83	28.07	405,300

Trinity Industries, Inc. (TRN) NYSE