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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	28.27	28.94	28.94	29.03	28.09	1.21M
July 01, 2025	26.87	27.66	27.66	28.08	26.86	709,600
June 30, 2025	27.07	27.01	27.01	27.23	26.97	693,000
June 27, 2025	27.15	26.98	26.98	27.24	26.83	2.95M
June 26, 2025	26.53	27.16	27.16	27.16	26.5	609,856
June 25, 2025	26.6	26.34	26.34	26.63	26.22	685,400
June 24, 2025	26.33	26.65	26.65	26.67	26.21	463,951
June 23, 2025	25.77	26.15	26.15	26.18	25.6	534,937
June 20, 2025	26.37	25.77	25.77	26.52	25.71	1.17M
June 18, 2025	25.71	26.24	26.24	26.46	25.71	670,500
June 17, 2025	26.01	25.84	25.84	26.4	25.84	611,015
June 16, 2025	26.32	26.29	26.29	26.55	26.1	1.03M
June 13, 2025	26.1	26.04	26.04	26.56	25.95	567,096
June 12, 2025	25.96	26.39	26.39	26.46	25.96	508,400
June 11, 2025	26.63	26.46	26.46	26.73	26.38	354,800
June 10, 2025	26.53	26.5	26.5	26.82	26.37	372,124
June 09, 2025	26.27	26.34	26.34	26.64	26.05	370,800
June 06, 2025	26	26.13	26.13	26.2	25.81	325,600
June 05, 2025	25.47	25.64	25.64	25.79	25.25	304,200
June 04, 2025	25.83	25.56	25.56	25.98	25.53	291,700
June 03, 2025	25.44	25.85	25.85	25.97	25.44	397,947
June 02, 2025	25.74	25.41	25.41	25.75	25.27	311,336
May 30, 2025	25.67	25.74	25.74	26.07	25.54	524,621
May 29, 2025	25.75	25.74	25.74	25.76	25.49	295,900
May 28, 2025	25.98	25.57	25.57	26.09	25.54	291,500
May 27, 2025	25.85	25.99	25.99	26.04	25.59	339,247
May 23, 2025	25.17	25.36	25.36	25.53	25.14	361,044
May 22, 2025	25.6	25.63	25.63	25.78	25.46	339,435
May 21, 2025	26.16	25.71	25.71	26.35	25.69	338,273

Trinity Industries, Inc. (TRN) NYSE