Dark

TRN
Trinity Industries, Inc.
stock NYSE

At Close

Jun 2, 2025 3:59:59 PM EDT

25.43USD-1.204%(-0.31)311,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:14:30 AM EDT

25.66USD-0.311%(-0.08)0

After-hours

Jun 2, 2025 4:00:30 PM EDT

25.41USD-0.039%(-0.01)1,221

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	25.740	25.7500	25.2700	25.41	-1.282%	311,336	0.000%
2025-05-30	25.670	26.0700	25.5350	25.74	0.000%	524,621	-1.282%
2025-05-29	25.750	25.7600	25.4900	25.74	+0.665%	295,888	-1.282%
2025-05-28	25.980	26.0877	25.5400	25.57	-1.616%	291,473	-0.626%
2025-05-27	25.850	26.0350	25.5900	25.99	+2.484%	339,247	-2.232%
2025-05-23	25.170	25.5295	25.1400	25.36	-1.053%	361,044	+0.197%
2025-05-22	25.600	25.7800	25.4600	25.63	-0.311%	339,435	-0.858%
2025-05-21	26.160	26.3500	25.6900	25.71	-3.273%	338,273	-1.167%
2025-05-20	26.700	26.8300	26.4800	26.58	-0.412%	357,413	-4.402%
2025-05-19	26.540	26.8000	26.3100	26.69	-0.670%	475,864	-4.796%
2025-05-16	27.010	27.0600	26.5600	26.87	-0.297%	435,775	-5.434%
2025-05-15	26.430	27.0000	26.3100	26.95	+1.202%	708,526	-5.714%
2025-05-14	26.630	26.9800	26.6100	26.63	-0.597%	569,686	-4.581%
2025-05-13	26.690	27.0706	26.6700	26.79	+1.133%	486,002	-5.151%
2025-05-12	26.530	26.6900	26.1400	26.49	+5.875%	557,082	-4.077%
2025-05-09	25.070	25.1200	24.8001	25.02	+0.160%	452,029	+1.559%
2025-05-08	24.540	25.2300	24.4150	24.98	+3.608%	503,809	+1.721%
2025-05-07	24.770	24.8400	23.9300	24.11	-2.071%	764,885	+5.392%
2025-05-06	24.470	24.7400	24.3100	24.62	-0.243%	450,714	+3.209%
2025-05-05	24.810	25.0500	24.6700	24.68	-1.240%	481,645	+2.958%
2025-05-02	24.790	25.1900	24.5800	24.99	+2.502%	576,250	+1.681%
2025-05-01	24.090	24.8250	23.0100	24.38	-2.869%	654,899	+4.225%
2025-04-30	24.590	25.1500	24.2800	25.10	+0.200%	640,408	+1.235%
2025-04-29	24.760	25.1300	24.4300	25.05	+0.683%	401,016	+1.437%
2025-04-28	24.870	25.3250	24.6550	24.88	-0.876%	444,236	+2.130%
2025-04-25	25.000	25.1300	24.7000	25.10	-0.594%	302,413	+1.235%
2025-04-24	24.630	25.3100	24.5850	25.25	+2.726%	420,418	+0.634%
2025-04-23	25.450	25.9050	24.5700	24.58	-0.486%	597,767	+3.377%
2025-04-22	24.990	25.2050	24.0550	24.70	-1.200%	510,570	+2.874%
2025-04-21	25.000	25.1200	24.7000	25.00	-1.458%	514,413	+1.640%
2025-04-17	24.930	25.6400	24.9300	25.37	+1.969%	466,112	+0.158%
2025-04-16	24.950	25.2100	24.5900	24.88	-1.621%	688,909	+2.130%
2025-04-15	25.260	25.6253	24.9800	25.29	-1.056%	860,220	+0.474%
2025-04-14	25.740	26.2000	25.0300	25.56	+1.268%	699,490	-0.587%
2025-04-11	25.490	25.6200	24.7000	25.24	-1.368%	438,923	+0.674%
2025-04-10	25.690	26.0650	24.9500	25.59	-3.941%	663,033	-0.703%
2025-04-09	23.940	27.0650	23.8400	26.64	+10.037%	800,600	-4.617%
2025-04-08	25.740	26.1050	23.9300	24.21	-3.044%	944,003	+4.957%
2025-04-07	24.280	25.8400	23.5000	24.97	-0.478%	976,068	+1.762%
2025-04-04	25.450	25.7000	24.3400	25.09	-5.854%	1,057,089	+1.275%
2025-04-03	27.420	27.8600	26.3700	26.65	-7.658%	722,336	-4.653%
2025-04-02	27.810	28.8800	27.7900	28.86	+2.595%	959,352	-11.954%
2025-04-01	27.890	28.2200	27.5500	28.13	+0.249%	614,923	-9.669%
2025-03-31	28.010	28.2400	27.6700	28.06	-1.371%	870,824	-9.444%
2025-03-28	28.990	29.1250	27.9950	28.45	-1.897%	687,274	-10.685%
2025-03-27	29.370	29.4374	28.9300	29.00	-1.260%	381,463	-12.379%
2025-03-26	29.590	29.6900	29.1650	29.37	-0.743%	307,285	-13.483%
2025-03-25	29.580	29.7100	29.2200	29.59	-0.169%	427,093	-14.126%
2025-03-24	29.870	29.9100	29.4600	29.64	+0.885%	320,422	-14.271%
2025-03-21	29.290	29.4900	29.0650	29.38	-0.844%	1,163,067	-13.513%
2025-03-20	29.180	29.8100	29.1800	29.63	+0.475%	386,542	-14.242%
2025-03-19	29.190	29.7250	29.1300	29.49	+1.166%	549,910	-13.835%
2025-03-18	29.390	29.5500	29.0050	29.15	-1.119%	465,005	-12.830%
2025-03-17	29.370	29.8100	29.1700	29.48	+0.993%	468,982	-13.806%
2025-03-14	28.900	29.3600	28.6500	29.19	+1.003%	608,512	-12.950%
2025-03-13	29.120	29.2600	28.6700	28.90	-0.379%	370,537	-12.076%
2025-03-12	29.610	29.6100	28.8500	29.01	-1.293%	577,001	-12.410%
2025-03-11	29.400	29.8550	29.2804	29.39	+0.410%	473,257	-13.542%
2025-03-10	29.310	29.6800	29.0600	29.27	-1.877%	633,652	-13.188%
2025-03-07	29.740	30.0450	29.0783	29.83	+0.168%	447,489	-14.817%
2025-03-06	29.480	30.3000	29.2500	29.78	-0.201%	540,382	-14.674%
2025-03-05	29.520	29.9900	29.3200	29.84	+1.359%	627,767	-14.846%
2025-03-04	29.710	30.0000	29.2200	29.44	-2.160%	635,464	-13.689%
2025-03-03	31.350	31.4050	29.7950	30.09	-3.216%	725,570	-15.553%
2025-02-28	30.930	31.1150	30.5950	31.09	+0.323%	525,101	-18.270%
2025-02-27	31.040	31.3500	30.4550	30.99	-0.546%	510,716	-18.006%
2025-02-26	31.140	31.6300	30.9300	31.16	+1.235%	443,753	-18.453%
2025-02-25	30.730	31.1150	30.4100	30.78	+1.551%	687,783	-17.446%
2025-02-24	30.480	31.2500	30.2770	30.31	+0.298%	952,156	-16.166%
2025-02-21	31.620	31.7900	29.9200	30.22	-3.635%	933,153	-15.917%
2025-02-20	33.525	33.5250	30.5000	31.36	-8.331%	1,148,374	-18.973%
2025-02-19	34.200	34.5201	33.7200	34.21	-1.041%	630,873	-25.723%
2025-02-18	34.460	34.8900	34.2700	34.57	+0.523%	719,835	-26.497%
2025-02-14	35.490	35.4950	34.1200	34.39	-2.218%	688,955	-26.112%
2025-02-13	35.730	36.0400	35.1600	35.17	-0.874%	429,140	-27.751%
2025-02-12	36.480	36.5100	35.2700	35.48	-4.675%	488,152	-28.382%
2025-02-11	36.870	37.6200	36.8700	37.22	+0.459%	302,863	-31.730%
2025-02-10	37.350	37.3500	36.8500	37.05	-0.242%	237,618	-31.417%
2025-02-07	37.680	38.0350	37.0900	37.14	-1.512%	367,682	-31.583%
2025-02-06	37.900	38.1400	37.4800	37.71	+0.159%	337,391	-32.617%
2025-02-05	37.380	37.6900	37.2600	37.65	+1.210%	305,638	-32.510%
2025-02-04	36.540	37.3800	36.5250	37.20	+1.890%	351,897	-31.694%
2025-02-03	36.940	37.2500	35.8600	36.51	-3.489%	624,270	-30.403%
2025-01-31	38.220	38.3400	37.5000	37.83	-1.227%	660,754	-32.831%
2025-01-30	38.050	38.8000	37.9750	38.30	+1.565%	281,014	-33.655%
2025-01-29	37.780	38.6000	37.6600	37.71	-0.132%	309,870	-32.617%
2025-01-28	38.320	38.6399	37.5800	37.76	-1.718%	359,342	-32.707%
2025-01-27	39.200	39.2200	38.1200	38.42	-2.611%	613,422	-33.863%
2025-01-24	39.140	39.6020	39.0050	39.45	+0.280%	360,391	-35.589%
2025-01-23	38.630	39.8300	38.1100	39.34	+2.501%	454,392	-35.409%
2025-01-22	38.330	38.9000	38.2000	38.38	-0.338%	331,508	-33.794%
2025-01-21	38.590	39.1900	38.3200	38.51	+0.864%	479,495	-34.017%
2025-01-17	38.000	38.3370	37.7600	38.18	+1.597%	420,510	-33.447%
2025-01-16	37.500	37.9327	37.2400	37.58	-0.212%	333,506	-32.384%
2025-01-15	38.000	38.1200	37.5200	37.66	+0.534%	363,046	-32.528%
2025-01-14	36.650	37.6600	36.6500	37.46	+3.452%	433,570	-32.168%
2025-01-13	34.890	36.2400	34.8900	36.21	+3.605%	453,065	-29.826%
2025-01-10	34.120	35.2900	34.0650	34.95	+0.373%	518,230	-27.296%
2025-01-08	35.000	35.0750	33.9000	34.82	-1.360%	506,137	-27.025%
2025-01-07	36.290	36.4900	35.0900	35.30	-2.513%	404,223	-28.017%
2025-01-06	36.050	36.7200	35.8400	36.21	+0.751%	430,953	-29.826%
2025-01-03	35.220	36.0400	34.9100	35.94	+2.452%	288,207	-29.299%
2025-01-02	35.370	35.6750	34.7700	35.08	-0.057%	315,627	-27.566%
2024-12-31	35.570	35.7900	35.0400	35.10	-0.482%	364,480	-27.607%
2024-12-30	35.370	35.5325	34.8800	35.27	-0.592%	774,410	-27.956%
2024-12-27	35.620	36.0500	35.1300	35.48	-1.197%	205,466	-28.382%
2024-12-26	35.690	36.0200	35.3550	35.91	+0.223%	225,996	-29.240%
2024-12-24	35.200	35.8500	34.9900	35.83	+1.877%	127,280	-29.082%
2024-12-23	35.600	35.6700	34.9000	35.17	-1.650%	473,213	-27.751%
2024-12-20	35.150	36.5900	35.1500	35.76	+1.074%	1,242,870	-28.943%
2024-12-19	35.380	36.0900	35.3200	35.38	+1.172%	585,159	-28.180%
2024-12-18	36.850	37.1800	34.5000	34.97	-4.662%	611,083	-27.338%
2024-12-17	37.500	37.6550	36.0400	36.68	-2.912%	581,307	-30.725%
2024-12-16	37.380	37.8200	37.1100	37.78	+1.233%	370,983	-32.742%
2024-12-13	37.280	37.7100	37.2150	37.32	-0.161%	316,575	-31.913%
2024-12-12	37.890	37.9700	37.3600	37.38	-1.398%	300,327	-32.022%
2024-12-11	38.890	39.0000	37.8800	37.91	-1.199%	398,354	-32.973%
2024-12-10	37.380	38.8125	36.7100	38.37	+2.703%	474,068	-33.776%
2024-12-09	38.260	38.4550	37.2800	37.36	-1.632%	494,506	-31.986%
2024-12-06	37.890	38.1000	37.3850	37.98	+1.687%	382,640	-33.096%
2024-12-05	37.510	37.8300	37.2900	37.35	-0.506%	302,304	-31.968%
2024-12-04	37.110	37.7300	37.0400	37.54	+0.509%	301,810	-32.312%
2024-12-03	37.780	37.7900	37.1800	37.35	-0.849%	340,474	-31.968%
2024-12-02	37.690	38.1000	37.0700	37.67	-0.080%	397,580	-32.546%
2024-11-29	37.860	38.1000	37.6000	37.70	+0.668%	223,459	-32.599%
2024-11-27	37.820	38.0700	37.4300	37.45	-0.610%	327,723	-32.150%
2024-11-26	37.460	37.8700	37.1400	37.68	-0.502%	455,792	-32.564%
2024-11-25	37.870	38.5400	37.8600	37.87	+0.852%	523,188	-32.902%
2024-11-22	37.370	37.9500	37.2450	37.55	+1.022%	618,492	-32.330%
2024-11-21	37.150	37.7300	36.9600	37.17	+0.324%	445,046	-31.638%
2024-11-20	37.960	38.1600	36.6200	37.05	-2.449%	522,316	-31.417%
2024-11-19	37.090	38.0000	37.0900	37.98	+1.442%	284,198	-33.096%
2024-11-18	37.130	37.6000	37.1000	37.44	+0.591%	303,146	-32.131%
2024-11-15	37.800	37.8700	36.8500	37.22	-0.401%	353,290	-31.730%
2024-11-14	38.190	38.3800	36.8800	37.37	-1.320%	292,031	-32.004%
2024-11-13	38.500	38.5100	37.6700	37.87	-1.071%	391,739	-32.902%
2024-11-12	38.170	38.6900	38.0000	38.28	+0.209%	1,411,844	-33.621%
2024-11-11	37.700	38.3600	37.5150	38.20	+2.854%	528,154	-33.482%
2024-11-08	36.870	37.5300	36.8100	37.14	+0.760%	593,037	-31.583%
2024-11-07	36.910	37.3500	36.3900	36.86	-0.378%	661,526	-31.063%
2024-11-06	35.990	37.5400	35.7450	37.00	+9.467%	964,687	-31.324%
2024-11-05	32.880	33.9500	32.8800	33.80	+2.393%	334,444	-24.822%
2024-11-04	32.300	33.3300	32.2600	33.01	+1.320%	356,200	-23.023%
2024-11-01	34.460	34.5050	32.4700	32.58	-4.959%	689,597	-22.007%
2024-10-31	34.540	35.8000	34.2700	34.28	-4.058%	422,100	-25.875%
2024-10-30	35.520	36.1100	35.5200	35.73	+0.253%	455,758	-28.883%
2024-10-29	35.940	35.9900	35.5200	35.64	-1.411%	312,394	-28.704%
2024-10-28	35.720	36.4000	35.6900	36.15	+2.003%	445,956	-29.710%
2024-10-25	35.980	36.1000	35.4300	35.44	-0.895%	383,012	-28.301%
2024-10-24	35.030	35.7900	35.0100	35.76	+2.877%	532,834	-28.943%
2024-10-23	34.680	34.9300	34.5550	34.76	-0.058%	353,360	-26.899%
2024-10-22	34.390	34.8100	33.9700	34.78	+1.726%	380,977	-26.941%
2024-10-21	34.710	35.3500	34.1900	34.19	-3.254%	608,731	-25.680%
2024-10-18	35.510	35.7000	35.2800	35.34	+0.398%	243,995	-28.098%
2024-10-17	35.730	35.7300	34.9800	35.20	-1.594%	368,308	-27.813%
2024-10-16	35.630	36.3000	35.6000	35.77	+1.590%	511,864	-28.963%
2024-10-15	36.220	36.4500	35.2100	35.21	-3.877%	648,914	-27.833%
2024-10-14	35.790	36.6900	35.2500	36.63	+1.807%	389,266	-30.631%
2024-10-11	35.570	36.7000	35.5700	35.98	+1.466%	606,742	-29.377%
2024-10-10	34.970	35.6500	34.7500	35.46	+0.997%	469,504	-28.342%
2024-10-09	34.080	35.2700	34.0800	35.11	+2.571%	668,368	-27.627%
2024-10-08	34.190	34.2600	33.7400	34.23	+0.205%	295,478	-25.767%
2024-10-07	33.780	34.4350	33.7720	34.16	+0.500%	347,692	-25.615%
2024-10-04	33.880	34.0000	33.5391	33.99	+1.980%	254,827	-25.243%
2024-10-03	33.540	33.5650	32.8900	33.33	-1.449%	291,236	-23.762%
2024-10-02	33.840	34.1200	33.5650	33.82	-0.500%	306,758	-24.867%
2024-10-01	34.650	34.7350	33.7300	33.99	-2.440%	441,020	-25.243%
2024-09-30	34.330	34.9700	34.0050	34.84	+1.367%	504,611	-27.067%
2024-09-27	34.290	34.7400	34.0900	34.37	+1.267%	445,750	-26.069%
2024-09-26	34.400	34.7300	33.9400	33.94	-0.323%	382,401	-25.133%
2024-09-25	34.250	34.4500	33.9100	34.05	-0.409%	407,263	-25.374%
2024-09-24	34.200	34.2900	33.8000	34.19	+0.559%	302,191	-25.680%
2024-09-23	34.330	34.5000	33.9300	34.00	-0.585%	360,625	-25.265%
2024-09-20	34.040	34.6450	33.7150	34.20	+0.205%	1,449,868	-25.702%
2024-09-19	33.960	34.1400	33.1600	34.13	+2.801%	535,061	-25.549%
2024-09-18	33.150	33.9700	32.5700	33.20	+0.211%	557,488	-23.464%
2024-09-17	32.830	33.4400	32.6700	33.13	+1.876%	476,816	-23.302%
2024-09-16	32.120	32.5800	31.9800	32.52	+1.944%	358,636	-21.863%
2024-09-13	31.150	32.0000	30.9600	31.90	+3.672%	697,812	-20.345%
2024-09-12	30.750	31.0150	30.4600	30.77	+0.852%	491,241	-17.420%
2024-09-11	30.360	30.7000	29.6601	30.51	-0.327%	424,604	-16.716%
2024-09-10	30.590	30.6400	30.1200	30.61	+0.196%	387,739	-16.988%
2024-09-09	30.800	30.9170	30.4300	30.55	-1.610%	514,472	-16.825%
2024-09-06	32.370	32.6100	30.7800	31.05	-4.226%	469,905	-18.164%
2024-09-05	32.170	32.4700	31.5900	32.42	+1.028%	434,582	-21.622%
2024-09-04	31.960	32.2650	31.7900	32.09	-0.156%	391,556	-20.816%
2024-09-03	32.700	32.9050	31.8201	32.14	-2.636%	593,182	-20.940%
2024-08-30	32.730	33.0200	32.4300	33.01	+0.426%	379,508	-23.023%
2024-08-29	32.800	33.1997	32.5350	32.87	+0.551%	599,825	-22.695%
2024-08-28	32.170	32.8300	32.1700	32.69	+1.270%	631,795	-22.270%
2024-08-27	32.360	32.5100	32.1400	32.28	-0.524%	387,014	-21.283%
2024-08-26	32.870	32.9150	32.3700	32.45	-0.123%	356,953	-21.695%
2024-08-23	32.200	32.7500	31.8700	32.49	+1.722%	605,706	-21.791%
2024-08-22	32.300	32.3000	31.8500	31.94	-0.715%	368,151	-20.445%
2024-08-21	32.110	32.2700	31.8500	32.17	+0.657%	321,896	-21.013%
2024-08-20	32.510	32.6200	31.8200	31.96	-2.203%	235,867	-20.494%
2024-08-19	32.350	32.7000	32.1600	32.68	+1.051%	358,489	-22.246%
2024-08-16	32.120	32.4750	31.9600	32.34	+0.435%	450,111	-21.429%
2024-08-15	32.760	32.8500	32.1400	32.20	+0.405%	611,443	-21.087%
2024-08-14	32.250	32.2500	31.7100	32.07	-0.093%	289,622	-20.767%
2024-08-13	31.940	32.2600	31.5300	32.10	+0.817%	433,690	-20.841%
2024-08-12	32.860	32.9099	31.7350	31.84	-3.251%	434,570	-20.195%
2024-08-09	32.830	33.1350	32.3700	32.91	+0.213%	476,614	-22.789%
2024-08-08	33.220	33.6200	32.5000	32.84	+0.305%	1,110,207	-22.625%
2024-08-07	33.960	33.9600	32.6900	32.74	-2.472%	634,704	-22.389%
2024-08-06	33.430	34.3950	33.1850	33.57	+0.299%	569,049	-24.307%
2024-08-05	32.140	34.1100	31.7200	33.47	-1.472%	866,937	-24.081%
2024-08-02	34.650	34.7700	32.5850	33.97	-6.932%	1,085,130	-25.199%
2024-08-01	35.000	37.0400	34.7600	36.50	+10.405%	1,667,705	-30.384%
2024-07-31	33.020	33.6800	32.5400	33.06	+0.670%	510,939	-23.140%
2024-07-30	32.980	33.4500	32.7100	32.84	+0.305%	344,478	-22.625%
2024-07-29	33.350	33.3500	32.5000	32.74	-1.741%	407,806	-22.389%
2024-07-26	33.920	34.2400	33.1200	33.32	+0.120%	479,011	-23.739%
2024-07-25	32.460	33.6800	32.3800	33.28	+3.162%	687,847	-23.648%
2024-07-24	32.600	33.7000	32.0800	32.26	-1.134%	850,864	-21.234%
2024-07-23	31.370	32.7300	31.2800	32.63	+3.292%	841,078	-22.127%
2024-07-22	30.980	31.7000	30.5500	31.59	+2.332%	383,466	-19.563%
2024-07-19	31.210	31.4700	30.8014	30.87	-1.216%	356,055	-17.687%
2024-07-18	31.010	31.8900	30.9620	31.25	-0.032%	482,542	-18.688%
2024-07-17	31.110	31.8500	31.0400	31.26	-0.382%	415,586	-18.714%
2024-07-16	30.310	31.4300	30.2150	31.38	+4.426%	572,338	-19.025%
2024-07-15	29.490	30.3500	29.4000	30.05	+1.830%	420,314	-15.441%
2024-07-12	29.940	29.9400	29.4900	29.51	-0.371%	579,952	-13.894%
2024-07-11	29.370	29.8200	28.9100	29.62	+3.350%	720,251	-14.213%
2024-07-10	28.830	28.9100	28.3150	28.66	-0.105%	476,066	-11.340%
2024-07-09	28.750	29.1150	28.3500	28.69	-0.313%	606,278	-11.433%
2024-07-08	29.410	29.6450	28.5000	28.78	-2.540%	574,178	-11.710%
2024-07-05	29.320	29.7000	28.9600	29.53	+0.374%	335,744	-13.952%
2024-07-03	29.390	29.7200	29.2900	29.42	+0.410%	300,267	-13.630%
2024-07-02	29.230	29.6500	29.1200	29.30	+0.239%	1,089,073	-13.276%
2024-07-01	29.900	30.0000	29.1800	29.23	-2.306%	381,645	-13.069%
2024-06-28	29.970	30.1400	29.3700	29.92	+0.843%	3,302,649	-15.074%
2024-06-27	29.840	29.9800	29.4400	29.67	-0.034%	506,871	-14.358%
2024-06-26	30.040	30.1400	29.6500	29.68	-1.592%	614,680	-14.387%
2024-06-25	30.720	30.7399	30.0700	30.16	-2.521%	524,829	-15.749%
2024-06-24	30.690	31.4200	30.6200	30.94	+0.913%	408,828	-17.873%
2024-06-21	31.120	31.1850	30.5100	30.66	-1.762%	1,479,341	-17.123%
2024-06-20	30.650	31.2900	30.4400	31.21	+1.960%	698,633	-18.584%
2024-06-18	29.660	30.7200	29.6500	30.61	+3.412%	531,609	-16.988%
2024-06-17	28.090	29.6000	27.9100	29.60	+5.338%	677,512	-14.155%
2024-06-14	28.380	28.4200	27.5150	28.10	-2.667%	487,204	-9.573%
2024-06-13	29.070	29.0800	28.6200	28.87	-1.130%	375,829	-11.985%
2024-06-12	29.560	29.6300	28.9900	29.20	+1.424%	402,516	-12.979%
2024-06-11	28.820	28.8800	28.4400	28.79	-1.269%	328,474	-11.740%
2024-06-10	28.930	29.1800	28.6000	29.16	-0.444%	337,403	-12.860%
2024-06-07	29.240	29.4300	28.8100	29.29	-1.147%	333,634	-13.247%
2024-06-06	30.240	30.4100	29.5100	29.63	-2.404%	268,948	-14.242%
2024-06-05	30.570	30.8100	30.2800	30.36	-0.230%	326,998	-16.304%
2024-06-04	31.020	31.2700	30.4050	30.43	-2.593%	360,373	-16.497%
2024-06-03	31.850	32.0000	31.0200	31.24	-0.668%	1,088,087	-18.662%
2024-05-31	31.130	31.4900	30.9538	31.45	+1.125%	777,145	-19.205%
2024-05-30	30.820	31.1100	30.7900	31.10	+1.967%	504,102	-18.296%
2024-05-29	30.390	30.6500	30.2200	30.50	-0.845%	301,692	-16.689%
2024-05-28	30.590	31.1400	30.4680	30.76	+1.118%	467,668	-17.393%
2024-05-24	30.010	30.4500	29.7050	30.42	+2.355%	340,152	-16.469%
2024-05-23	30.250	30.3000	29.4300	29.72	-1.622%	329,934	-14.502%
2024-05-22	30.830	30.8300	30.0400	30.21	-2.359%	300,183	-15.889%
2024-05-21	30.660	30.9950	30.5000	30.94	+0.618%	417,839	-17.873%
2024-05-20	30.960	31.3400	30.7500	30.75	-0.934%	360,809	-17.366%
2024-05-17	31.080	31.2200	30.9300	31.04	-0.129%	228,872	-18.138%
2024-05-16	30.640	31.1100	30.4700	31.08	+1.106%	393,604	-18.243%
2024-05-15	31.210	31.2750	30.6950	30.74	-0.518%	385,190	-17.339%
2024-05-14	31.390	31.5200	30.8250	30.90	-0.290%	422,784	-17.767%
2024-05-13	31.440	31.5900	30.9800	30.99	-0.800%	438,060	-18.006%
2024-05-10	31.200	31.2700	30.7000	31.24	+0.580%	292,908	-18.662%
2024-05-09	30.840	31.0700	30.5750	31.06	+1.272%	375,132	-18.191%
2024-05-08	30.250	30.8250	29.9600	30.67	+0.327%	470,946	-17.150%
2024-05-07	30.670	30.8300	30.5450	30.57	+0.197%	368,554	-16.879%
2024-05-06	30.820	31.0000	30.3300	30.51	+0.230%	412,783	-16.716%
2024-05-03	30.400	30.6500	29.7800	30.44	+1.298%	623,544	-16.524%
2024-05-02	29.890	30.4560	29.5090	30.05	+1.692%	1,078,989	-15.441%
2024-05-01	27.190	29.8300	26.8400	29.55	+13.566%	1,395,019	-14.010%
2024-04-30	26.900	26.9000	25.9550	26.02	-3.843%	771,965	-2.344%
2024-04-29	27.220	27.3850	26.9600	27.06	-0.295%	355,751	-6.098%
2024-04-26	27.300	27.6200	27.0900	27.14	+0.111%	436,270	-6.374%
2024-04-25	26.990	27.2500	26.5500	27.11	-0.258%	890,346	-6.271%
2024-04-24	26.590	27.2000	26.3900	27.18	+1.570%	606,689	-6.512%
2024-04-23	26.390	26.7600	26.2900	26.76	+1.249%	1,975,252	-5.045%
2024-04-22	26.600	26.7908	26.3050	26.43	-0.414%	487,478	-3.859%
2024-04-19	26.220	26.7500	26.2200	26.54	+1.105%	434,946	-4.258%
2024-04-18	26.080	26.5050	25.9400	26.25	+1.390%	507,001	-3.200%
2024-04-17	26.340	26.3400	25.8900	25.89	-0.918%	349,231	-1.854%
2024-04-16	26.340	26.3500	25.9800	26.13	-1.656%	374,223	-2.755%
2024-04-15	27.090	27.2750	26.5000	26.57	-1.080%	301,713	-4.366%
2024-04-12	27.250	27.4000	26.7300	26.86	-3.032%	376,330	-5.398%
2024-04-11	27.420	27.7100	27.1900	27.70	+1.317%	340,356	-8.267%
2024-04-10	27.260	27.4800	26.8100	27.34	-2.112%	384,409	-7.059%
2024-04-09	28.000	28.2000	27.4900	27.93	+0.287%	277,310	-9.023%
2024-04-08	28.050	28.2000	27.8000	27.85	-0.286%	450,510	-8.761%
2024-04-05	27.620	28.1900	27.4150	27.93	+2.684%	455,098	-9.023%
2024-04-04	27.850	28.0000	27.1250	27.20	-1.342%	371,014	-6.581%
2024-04-03	26.900	27.6700	26.9000	27.57	+1.960%	393,485	-7.835%
2024-04-02	27.110	27.1100	26.5400	27.04	-0.625%	569,421	-6.028%
2024-04-01	27.860	28.0000	27.1600	27.21	-2.298%	365,960	-6.615%
2024-03-28	28.120	28.2200	27.7200	27.85	-0.678%	640,779	-8.761%
2024-03-27	27.720	28.0800	27.4550	28.04	+2.187%	527,859	-9.379%
2024-03-26	27.240	27.6800	27.0600	27.44	+1.143%	399,690	-7.398%
2024-03-25	26.510	27.1700	26.5100	27.13	+2.804%	426,814	-6.340%
2024-03-22	26.790	26.8300	26.2000	26.39	-1.272%	384,734	-3.714%
2024-03-21	26.410	27.3700	26.4100	26.73	+1.442%	480,060	-4.938%
2024-03-20	25.940	26.5600	25.6500	26.35	+1.152%	399,478	-3.567%
2024-03-19	25.770	26.1800	25.7605	26.05	+0.891%	559,690	-2.457%
2024-03-18	25.850	26.1400	25.6800	25.82	-0.616%	581,365	-1.588%
2024-03-15	25.260	26.2000	25.2600	25.98	+2.002%	1,781,232	-2.194%
2024-03-14	25.740	25.8700	25.1700	25.47	-2.038%	556,525	-0.236%
2024-03-13	25.740	26.2700	25.7400	26.00	+0.775%	502,549	-2.269%
2024-03-12	26.030	26.1600	25.6200	25.80	-0.884%	379,419	-1.512%
2024-03-11	26.240	26.5300	25.5550	26.03	-0.838%	508,045	-2.382%
2024-03-08	26.000	26.6283	26.0000	26.25	+1.430%	521,270	-3.200%
2024-03-07	25.650	25.8800	25.6050	25.88	+1.490%	358,610	-1.816%
2024-03-06	25.310	25.7600	25.0900	25.50	+1.553%	481,657	-0.353%
2024-03-05	24.540	25.4400	24.4900	25.11	+1.784%	464,955	+1.195%
2024-03-04	25.020	25.1800	24.6500	24.67	-1.478%	505,586	+3.000%
2024-03-01	25.290	25.2900	24.8900	25.04	-1.340%	347,768	+1.478%
2024-02-29	24.750	25.4600	24.6930	25.38	+4.016%	628,622	+0.118%
2024-02-28	24.290	24.9100	24.2900	24.40	-0.732%	464,117	+4.139%
2024-02-27	24.450	24.6700	24.2100	24.58	+1.361%	429,771	+3.377%
2024-02-26	24.410	24.5000	24.1100	24.25	-1.383%	629,663	+4.784%
2024-02-23	25.170	25.1700	23.6730	24.59	-3.303%	676,702	+3.335%
2024-02-22	25.930	26.2081	24.5300	25.43	-4.146%	739,609	-0.079%
2024-02-21	26.330	26.6100	26.0900	26.53	+0.836%	484,611	-4.222%
2024-02-20	26.110	26.4920	26.0232	26.31	-0.867%	522,058	-3.421%
2024-02-16	26.890	27.2100	26.5110	26.54	-2.819%	427,418	-4.258%
2024-02-15	26.670	27.3400	26.6700	27.31	+3.212%	485,030	-6.957%
2024-02-14	26.150	26.6000	25.9400	26.46	+2.717%	415,145	-3.968%
2024-02-13	25.920	25.9800	25.3800	25.76	-3.665%	605,087	-1.359%
2024-02-12	26.310	27.0400	26.1900	26.74	+1.596%	559,369	-4.974%
2024-02-09	26.040	26.3400	25.6000	26.32	+1.231%	319,293	-3.457%
2024-02-08	25.510	26.0400	25.4300	26.00	+1.841%	357,859	-2.269%
2024-02-07	25.990	25.9900	25.3600	25.53	-1.314%	435,545	-0.470%
2024-02-06	25.250	25.9990	25.2500	25.87	+2.213%	410,077	-1.778%
2024-02-05	25.180	25.5050	24.9400	25.31	-1.017%	325,273	+0.395%
2024-02-02	25.010	25.7700	24.8200	25.57	+0.669%	436,144	-0.626%
2024-02-01	25.220	25.4250	24.8500	25.40	+1.034%	422,372	+0.039%
2024-01-31	26.070	26.2600	25.1000	25.14	-3.345%	799,912	+1.074%
2024-01-30	25.670	26.0300	25.6200	26.01	+0.347%	424,394	-2.307%
2024-01-29	25.870	25.9400	25.4400	25.92	+0.193%	343,927	-1.968%
2024-01-26	26.050	26.1500	25.7300	25.87	+0.039%	304,709	-1.778%
2024-01-25	25.820	26.1150	25.5650	25.86	+1.531%	355,398	-1.740%
2024-01-24	26.060	26.0600	25.2822	25.47	-0.391%	362,071	-0.236%
2024-01-23	25.900	26.1800	25.5000	25.57	+0.275%	454,461	-0.626%
2024-01-22	24.960	25.7200	24.8700	25.50	+3.281%	500,271	-0.353%
2024-01-19	23.940	24.7000	23.6400	24.69	+3.565%	480,252	+2.916%
2024-01-18	23.890	23.9800	23.4000	23.84	0.000%	346,090	+6.586%
2024-01-17	23.930	24.1927	23.7900	23.84	-2.375%	364,770	+6.586%
2024-01-16	24.490	24.6450	24.3050	24.42	-1.691%	295,669	+4.054%
2024-01-12	25.240	25.2400	24.6900	24.84	-0.361%	231,425	+2.295%
2024-01-11	24.970	25.0000	24.5100	24.93	-1.734%	483,270	+1.925%
2024-01-10	25.330	25.4800	25.1050	25.37	-0.588%	525,127	+0.158%
2024-01-09	26.100	26.1000	25.5100	25.52	-3.771%	497,905	-0.431%
2024-01-08	26.070	26.5350	25.8900	26.52	+1.106%	380,234	-4.186%
2024-01-05	26.060	26.8300	26.0050	26.23	+1.079%	480,207	-3.126%
2024-01-04	26.090	26.4700	25.9200	25.95	-0.613%	581,038	-2.081%
2024-01-03	26.300	26.4700	25.8000	26.11	-1.805%	461,879	-2.681%
2024-01-02	26.440	26.7600	26.3200	26.59	0.000%	512,480	-4.438%
2023-12-29	26.750	26.9000	26.2850	26.59	-0.672%	328,991	-4.438%
2023-12-28	26.250	26.7700	26.2020	26.77	+1.210%	365,648	-5.080%
2023-12-27	26.490	26.6300	26.3100	26.45	-0.226%	401,663	-3.932%
2023-12-26	26.510	26.7300	26.3600	26.51	+0.607%	522,173	-4.149%
2023-12-22	26.580	26.8400	26.1700	26.35	-0.038%	446,447	-3.567%
2023-12-21	26.260	26.4500	25.9100	26.36	+1.933%	537,214	-3.604%
2023-12-20	27.340	27.4600	25.8400	25.86	-5.517%	1,240,180	-1.740%
2023-12-19	27.540	27.7400	27.2000	27.37	+0.662%	1,059,694	-7.161%
2023-12-18	28.460	28.4600	27.1201	27.19	-4.024%	654,514	-6.547%
2023-12-15	28.650	28.8600	28.1100	28.33	-0.979%	972,942	-10.307%
2023-12-14	28.000	28.7500	27.9800	28.61	+4.150%	444,894	-11.185%
2023-12-13	26.610	27.6100	26.3000	27.47	+3.116%	638,684	-7.499%
2023-12-12	26.500	26.7800	26.2800	26.64	+0.301%	329,377	-4.617%
2023-12-11	26.590	26.6800	26.3350	26.56	0.000%	344,413	-4.330%
2023-12-08	26.350	26.8400	26.3500	26.56	+0.835%	284,399	-4.330%

document.getElementById("qS6V35").onerror = function(){this.style.display='none';}; .dark-mode .rPy6Vm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPy6Vm{ color: #333333; background-color: white; border: 2px solid #333333; }TRNTrinity Industries, Inc.stock NYSE

TRN
Trinity Industries, Inc.
stock NYSE