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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	28.09	28.19	28.19	28.33	28.06	377,587
September 09, 2025	28.2	28.17	28.17	28.36	27.99	393,400
September 08, 2025	28.63	28.33	28.33	28.64	27.87	423,024
September 05, 2025	28.56	28.57	28.57	28.92	28.15	408,100
September 04, 2025	28.1	28.59	28.59	28.64	27.91	494,848
September 03, 2025	28.33	27.89	27.89	28.56	27.72	473,600
September 02, 2025	28.11	28.44	28.44	28.52	28.02	634,008
August 29, 2025	28.59	28.42	28.42	28.72	28.16	518,100
August 28, 2025	29.01	28.61	28.61	29.01	28.4	527,439
August 27, 2025	28.41	28.79	28.79	28.79	28.41	416,900
August 26, 2025	28.48	28.55	28.55	28.75	28.38	497,200
August 25, 2025	28.85	28.45	28.45	29	28.43	421,600
August 22, 2025	27.93	29	29	29.27	27.93	550,929
August 21, 2025	27.73	27.86	27.86	28.01	27.51	443,400
August 20, 2025	28	27.87	27.87	28.23	27.75	616,507
August 19, 2025	27.95	28.12	28.12	28.26	27.83	475,300
August 18, 2025	27.54	27.8	27.8	28.11	27.52	537,122
August 15, 2025	28.1	27.41	27.41	28.19	27.29	497,178
August 14, 2025	28.5	28.01	28.01	28.57	27.78	786,144
August 13, 2025	28.65	28.88	28.88	29.04	28.59	750,600
August 12, 2025	27.97	28.69	28.69	28.72	27.7	943,939
August 11, 2025	27.32	27.65	27.65	27.77	27.29	1.31M
August 08, 2025	27.51	27.18	27.18	27.63	27.15	932,434
August 07, 2025	27.22	27.33	27.33	27.33	26.9	1.15M
August 06, 2025	26.5	26.99	26.99	27.16	26.36	1.45M
August 05, 2025	24.62	26.34	26.34	26.37	24.5	1.49M
August 04, 2025	24.19	24.62	24.62	24.65	24.15	930,500
August 01, 2025	23.04	24.16	24.16	24.23	22.91	1.31M
July 31, 2025	24.45	23.3	23.3	25.06	22.38	1.61M
July 30, 2025	25.36	24.98	24.98	25.59	24.91	981,946
July 29, 2025	26.13	25.29	25.29	26.37	25.18	841,031
July 28, 2025	26.36	26.3	26.3	26.48	26.17	450,049
July 25, 2025	26.32	26.34	26.34	26.34	26.02	803,000
July 24, 2025	26.66	26.07	26.07	26.66	26.02	479,900
July 23, 2025	26.94	26.82	26.82	27.01	26.69	484,800
July 22, 2025	26.08	26.6	26.6	26.86	26.08	541,600
July 21, 2025	26.49	26.03	26.03	26.49	26.02	529,800
July 18, 2025	26.94	26.28	26.28	27.01	26.17	590,219
July 17, 2025	26.69	26.82	26.82	27.05	26.68	782,209
July 16, 2025	26.89	26.68	26.68	27.02	26.32	538,915
July 15, 2025	27.42	26.89	26.89	27.42	26.87	697,300
July 14, 2025	27.7	27.65	27.35	27.86	27.32	440,700
July 11, 2025	28	27.89	27.89	28.09	27.62	383,900
July 10, 2025	28.03	28.32	28.32	28.59	28.03	499,500
July 09, 2025	28.62	27.95	27.95	28.68	27.66	677,000
July 08, 2025	28.64	28.54	28.54	28.87	28.44	1.12M
July 07, 2025	28.73	28.6	28.6	29.21	28.56	671,100
July 03, 2025	28.95	29.03	29.03	29.29	28.77	389,200

Trinity Industries, Inc. (TRN) NYSE