Dark

TRN
Trinity Industries, Inc.
stock NYSE

At Close

Aug 3, 2026 3:59:54 PM EDT

31.36USD+0.384%(+0.12)971,582

26.25Bid 39.38Ask 13.13Spread

Pre-market

0.00USD-100.000%(-34.32)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

31.34USD-0.064%(-0.02)294,521

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	32.3400	32.3400	31.3100	31.3600	+0.384%	971,582	0.000%
2026-07-31	34.1300	34.4344	30.9600	31.2400	-8.974%	1,915,472	+0.384%
2026-07-30	35.6000	37.2300	34.1800	34.3200	-6.485%	1,285,025	-8.625%
2026-07-29	37.8000	37.8700	35.7300	36.7000	-3.599%	1,237,985	-14.550%
2026-07-28	37.4300	38.3050	37.2400	38.0700	+2.615%	804,282	-17.625%
2026-07-27	37.5000	37.6200	36.4800	37.1000	-0.829%	578,842	-15.472%
2026-07-24	37.2600	37.4300	36.7300	37.4100	+1.741%	466,796	-16.172%
2026-07-23	36.1000	37.1300	36.0150	36.7700	+1.969%	661,716	-14.713%
2026-07-22	36.1800	36.3400	34.6600	36.0600	-2.329%	758,166	-13.034%
2026-07-21	36.8900	37.4000	36.3600	36.9200	+1.289%	478,255	-15.060%
2026-07-20	36.7500	36.8800	36.2600	36.4500	-0.055%	465,131	-13.964%
2026-07-17	36.7400	37.8800	36.2350	36.4700	-1.778%	666,499	-14.012%
2026-07-16	36.0500	37.7500	35.9200	37.1300	+2.967%	672,495	-15.540%
2026-07-15	35.8700	36.2300	35.6050	36.0600	-0.469%	542,223	-13.034%
2026-07-14	36.6500	36.7300	35.9900	36.2300	-0.767%	806,056	-13.442%
2026-07-13	35.3600	36.7300	35.3600	36.5100	+2.298%	808,232	-14.106%
2026-07-10	34.8600	35.8200	34.8100	35.6900	+2.469%	417,829	-12.132%
2026-07-09	34.7200	35.0900	34.3800	34.8300	+1.991%	463,792	-9.963%
2026-07-08	33.5800	34.3100	33.5800	34.1500	+0.648%	959,071	-8.170%
2026-07-07	35.3400	35.4250	33.4350	33.9300	-4.584%	696,330	-7.574%
2026-07-06	34.2600	35.9250	34.2600	35.5600	+4.220%	844,703	-11.811%
2026-07-02	33.8500	34.1300	32.7400	34.1200	+0.708%	1,102,075	-8.089%
2026-07-01	34.8000	35.2050	33.8700	33.8800	-2.024%	863,825	-7.438%
2026-06-30	34.8700	35.0700	34.1600	34.5800	-0.860%	542,459	-9.312%
2026-06-29	35.7600	36.1100	34.8150	34.8800	-3.406%	785,899	-10.092%
2026-06-26	36.2200	36.3400	35.4650	36.1100	-0.742%	2,058,268	-13.154%
2026-06-25	35.6100	36.5800	35.6100	36.3800	+3.001%	560,421	-13.799%
2026-06-24	35.2800	35.8500	35.0000	35.3200	+0.713%	532,796	-11.212%
2026-06-23	34.7800	35.2100	34.4000	35.0700	-0.171%	1,061,053	-10.579%
2026-06-22	34.4200	35.2320	34.3900	35.1300	+1.915%	485,846	-10.732%
2026-06-18	34.6200	35.5500	34.3700	34.4700	+0.554%	1,235,467	-9.022%
2026-06-17	35.0300	35.3500	34.1900	34.2800	-2.641%	591,971	-8.518%
2026-06-16	35.0400	35.7000	34.8900	35.2100	+1.178%	609,782	-10.934%
2026-06-15	35.4500	35.5400	34.7250	34.8000	+0.115%	657,898	-9.885%
2026-06-12	34.6900	35.7600	34.6600	34.7600	+1.548%	582,742	-9.781%
2026-06-11	33.9300	34.2300	32.9200	34.2300	+1.452%	585,500	-8.384%
2026-06-10	34.3600	34.5000	33.6200	33.7400	-1.201%	571,647	-7.054%
2026-06-09	33.9200	34.6800	33.7800	34.1500	+1.728%	715,314	-8.170%
2026-06-08	33.0100	33.6700	32.9100	33.5700	+2.473%	1,215,004	-6.583%
2026-06-05	32.8800	33.3700	32.5000	32.7600	+0.583%	697,005	-4.274%
2026-06-04	32.5000	32.7500	32.0700	32.5700	+1.464%	738,103	-3.715%
2026-06-03	31.7400	32.3000	31.2050	32.1000	+0.690%	773,452	-2.305%
2026-06-02	31.8200	32.4400	31.8200	31.8800	-0.125%	831,002	-1.631%
2026-06-01	31.9900	32.2500	31.6900	31.9200	-1.603%	767,393	-1.754%
2026-05-29	32.1300	32.6400	31.8600	32.4400	+0.902%	903,147	-3.329%
2026-05-28	32.4700	32.5000	31.6419	32.1500	+0.031%	938,148	-2.457%
2026-05-27	32.6600	33.0100	31.9800	32.1400	-0.341%	1,173,702	-2.427%
2026-05-26	33.1400	33.7300	31.5200	32.2500	-1.436%	1,575,937	-2.760%
2026-05-22	34.3000	34.3000	32.5300	32.7200	-4.606%	1,338,124	-4.156%
2026-05-21	33.5600	34.4500	33.0200	34.3000	+1.569%	503,271	-8.571%
2026-05-20	33.2300	33.8350	33.1600	33.7700	+1.625%	574,002	-7.137%
2026-05-19	34.1200	34.1300	33.1500	33.2300	-3.035%	471,630	-5.627%
2026-05-18	34.4200	35.1700	34.2600	34.2700	+0.029%	682,899	-8.491%
2026-05-15	34.9000	35.1500	34.1000	34.2600	-2.891%	661,929	-8.465%
2026-05-14	36.4300	37.1250	35.0800	35.2800	-3.475%	734,053	-11.111%
2026-05-13	36.2600	36.5950	35.8250	36.5500	+1.134%	498,278	-14.200%
2026-05-12	36.0400	36.4700	35.4600	36.1400	-0.959%	374,127	-13.226%
2026-05-11	36.7000	37.3600	36.3700	36.4900	-0.382%	458,639	-14.059%
2026-05-08	36.7900	36.9050	36.0600	36.6300	-0.027%	398,688	-14.387%
2026-05-07	36.5800	37.2700	35.7400	36.6400	+1.076%	655,338	-14.410%
2026-05-06	36.3900	36.5000	36.0600	36.2500	+1.088%	455,278	-13.490%
2026-05-05	35.0400	36.2500	35.0400	35.8600	+3.522%	548,011	-12.549%
2026-05-04	35.8700	35.8700	34.1400	34.6400	-4.362%	864,646	-9.469%
2026-05-01	32.2700	36.6150	32.2700	36.2200	+11.070%	1,206,216	-13.418%
2026-04-30	31.1000	32.6900	29.9400	32.6100	+6.014%	916,813	-3.833%
2026-04-29	31.2000	31.5300	30.6500	30.7600	-2.038%	779,586	+1.951%
2026-04-28	31.7200	31.7200	31.1600	31.4000	-0.601%	419,488	-0.127%
2026-04-27	31.7200	32.1200	31.4500	31.5900	-0.504%	585,595	-0.728%
2026-04-24	31.4700	31.8000	31.3801	31.7500	+0.443%	533,549	-1.228%
2026-04-23	31.4700	32.2700	31.3800	31.6100	+1.217%	645,632	-0.791%
2026-04-22	31.0100	31.4100	30.6400	31.2300	+1.297%	613,127	+0.416%
2026-04-21	31.7800	31.9050	30.6330	30.8300	-3.354%	909,910	+1.719%
2026-04-20	32.8400	32.8800	31.8100	31.9000	-3.187%	640,737	-1.693%
2026-04-17	32.9400	33.5300	32.6593	32.9500	+1.478%	507,563	-4.825%
2026-04-16	33.0600	33.7200	32.4500	32.4700	-3.046%	674,367	-3.419%
2026-04-15	34.1000	34.1000	33.2950	33.4900	-3.348%	417,777	-6.360%
2026-04-14	34.9500	35.0487	34.4800	34.6500	-0.915%	488,213	-9.495%
2026-04-13	34.5100	35.0600	34.2430	34.9700	+1.069%	324,107	-10.323%
2026-04-10	34.5600	34.7200	34.2300	34.6000	+0.348%	419,412	-9.364%
2026-04-09	33.3600	34.6000	32.9648	34.4800	+3.172%	780,761	-9.049%
2026-04-08	32.9600	33.4700	32.7800	33.4200	+4.015%	1,069,834	-6.164%
2026-04-07	32.1400	32.4000	31.8600	32.1300	-0.248%	862,413	-2.397%
2026-04-06	32.6700	32.8750	32.0400	32.2100	-2.305%	447,175	-2.639%
2026-04-02	32.4200	33.2000	32.2100	32.9700	-0.151%	458,773	-4.883%
2026-04-01	32.3500	33.4500	32.1449	33.0200	+2.610%	776,757	-5.027%
2026-03-31	31.7900	32.3600	31.1500	32.1800	+2.615%	609,291	-2.548%
2026-03-30	31.5500	31.5500	30.9600	31.3600	+0.545%	611,313	0.000%
2026-03-27	31.2800	31.4900	31.0433	31.1900	-0.890%	462,198	+0.545%
2026-03-26	31.3900	31.6700	31.2150	31.4700	-0.632%	497,488	-0.350%
2026-03-25	31.7100	31.7100	31.1400	31.6700	+1.214%	531,247	-0.979%
2026-03-24	30.3900	31.5800	30.3900	31.2900	+2.221%	723,356	+0.224%
2026-03-23	30.6100	31.1200	30.1100	30.6100	+3.412%	523,582	+2.450%
2026-03-20	29.8600	30.0450	29.2900	29.6000	-0.437%	2,055,548	+5.946%
2026-03-19	29.7100	30.0100	29.3640	29.7300	-1.426%	447,890	+5.483%
2026-03-18	30.3100	30.6400	30.0400	30.1600	-1.115%	669,977	+3.979%
2026-03-17	29.6900	30.5100	29.6900	30.5000	+1.768%	699,915	+2.820%
2026-03-16	29.7700	30.0335	29.6550	29.9700	+1.559%	535,518	+4.638%
2026-03-13	29.7400	30.1300	29.0400	29.5100	+0.068%	492,863	+6.269%
2026-03-12	30.3100	30.3550	29.4101	29.4900	-4.253%	572,804	+6.341%
2026-03-11	31.7700	31.8400	30.6000	30.8000	-2.346%	475,030	+1.818%
2026-03-10	31.6400	32.2150	31.3400	31.5400	-0.849%	555,480	-0.571%
2026-03-09	31.3500	31.9800	30.5700	31.8100	-0.251%	646,138	-1.415%
2026-03-06	32.5300	32.8300	31.3650	31.8900	-3.859%	535,022	-1.662%
2026-03-05	33.8100	33.8900	32.9450	33.1700	-3.153%	515,108	-5.457%
2026-03-04	34.2900	34.4600	33.8000	34.2500	+0.263%	547,190	-8.438%
2026-03-03	33.8100	34.2897	33.1600	34.1600	-1.272%	800,330	-8.197%
2026-03-02	34.0600	34.6680	33.5400	34.6000	+1.229%	511,956	-9.364%
2026-02-27	34.0200	34.2500	33.7050	34.1800	-0.117%	1,282,534	-8.250%
2026-02-26	34.2100	34.8000	34.2000	34.2200	-0.783%	656,651	-8.358%
2026-02-25	35.1700	35.3000	34.4200	34.4900	-1.933%	589,418	-9.075%
2026-02-24	34.4900	35.1800	34.2901	35.1700	+1.647%	552,904	-10.833%
2026-02-23	34.8000	35.0150	34.2300	34.6000	-1.058%	632,389	-9.364%
2026-02-20	34.1700	35.0600	33.9450	34.9700	+2.401%	633,979	-10.323%
2026-02-19	34.0700	34.2400	33.6800	34.1500	-0.408%	616,520	-8.170%
2026-02-18	34.6300	35.0950	33.9800	34.2900	-1.295%	605,295	-8.545%
2026-02-17	34.9600	35.3200	34.4650	34.7400	-0.969%	898,056	-9.729%
2026-02-13	34.3400	35.3600	34.1400	35.0800	+1.446%	1,074,402	-10.604%
2026-02-12	33.6800	35.6200	32.7500	34.5800	+9.154%	1,462,508	-9.312%
2026-02-11	31.1600	31.7500	30.9400	31.6800	+2.657%	755,613	-1.010%
2026-02-10	30.3800	30.9300	30.3800	30.8600	+1.015%	399,788	+1.620%
2026-02-09	30.4200	30.7100	30.1200	30.5500	+0.526%	776,314	+2.651%
2026-02-06	30.2800	30.6100	30.2600	30.3900	+0.496%	972,075	+3.192%
2026-02-05	29.6300	30.4000	29.5600	30.2400	+1.955%	1,011,113	+3.704%
2026-02-04	29.8000	30.0100	29.4500	29.6600	+1.263%	667,313	+5.732%
2026-02-03	29.2300	30.1400	29.1900	29.2900	+0.308%	975,244	+7.067%
2026-02-02	28.5900	29.4500	28.5010	29.2000	+1.601%	695,437	+7.397%
2026-01-30	28.4300	28.8950	28.0900	28.7400	+0.139%	2,435,554	+9.116%
2026-01-29	28.3200	28.7200	28.0200	28.7000	+1.954%	977,849	+9.268%
2026-01-28	28.2300	28.4950	27.9450	28.1500	+0.321%	673,006	+11.403%
2026-01-27	28.0100	28.4100	27.8100	28.0600	-0.142%	551,125	+11.761%
2026-01-26	27.4100	28.2600	27.1150	28.1000	+3.959%	1,094,846	+11.601%
2026-01-23	27.5900	27.6350	26.9800	27.0300	-1.959%	581,214	+16.019%
2026-01-22	27.3300	27.7050	27.3200	27.5700	+0.620%	753,148	+13.747%
2026-01-21	26.8300	27.4500	26.8300	27.4000	+2.930%	1,135,832	+14.453%
2026-01-20	27.1700	27.2200	26.4400	26.6200	-2.669%	1,223,493	+17.806%
2026-01-16	27.8300	27.8300	26.9650	27.3500	-0.473%	3,687,092	+14.662%
2026-01-15	27.5000	27.8600	27.4000	27.4800	-0.866%	1,016,195	+14.119%
2026-01-14	27.9300	28.0100	27.5700	27.7200	-0.823%	1,045,598	+13.131%
2026-01-13	28.0900	28.3900	27.8550	27.9500	-0.357%	438,693	+12.200%
2026-01-12	28.1500	28.6900	28.0400	28.0500	-0.953%	503,563	+11.800%
2026-01-09	29.3700	29.5900	27.9200	28.3200	-3.575%	743,293	+10.734%
2026-01-08	28.6600	29.7250	28.5300	29.3700	+1.838%	465,621	+6.776%
2026-01-07	29.4000	29.4300	28.6350	28.8400	-1.165%	592,939	+8.738%
2026-01-06	28.7700	29.3900	28.0600	29.1800	+9.782%	1,069,531	+7.471%
2026-01-05	26.7900	27.4650	26.4950	26.5800	-1.373%	804,660	+17.983%
2026-01-02	26.4600	27.0200	26.2200	26.9500	+1.929%	548,930	+16.364%
2025-12-31	26.9400	26.9400	26.3500	26.4400	-1.820%	524,372	+18.608%
2025-12-30	27.0700	27.1820	26.9100	26.9300	-0.591%	562,106	+16.450%
2025-12-29	27.5200	27.5200	26.9500	27.0900	-1.491%	492,587	+15.762%
2025-12-26	27.8700	27.8700	27.3700	27.5000	-1.150%	360,010	+14.036%
2025-12-24	27.8600	27.9150	27.6300	27.8200	-0.429%	228,310	+12.725%
2025-12-23	28.1800	28.3600	27.7701	27.9400	-1.307%	402,475	+12.241%
2025-12-22	28.4300	28.7100	28.2000	28.3100	-0.422%	564,356	+10.774%
2025-12-19	28.6600	28.7400	28.1500	28.4300	-0.525%	2,963,306	+10.306%
2025-12-18	28.6900	28.8899	28.4100	28.5800	+0.246%	763,884	+9.727%
2025-12-17	28.1500	28.6200	28.1500	28.5100	+0.992%	478,507	+9.996%
2025-12-16	28.3500	28.6100	28.0700	28.2300	-0.318%	467,152	+11.087%
2025-12-15	28.5800	28.6300	28.2200	28.3200	+0.035%	484,259	+10.734%
2025-12-12	28.5200	28.6450	28.0450	28.3100	-0.176%	563,412	+10.774%
2025-12-11	28.3400	28.6700	28.2900	28.3600	+0.283%	478,198	+10.578%
2025-12-10	27.7400	28.4500	27.5300	28.2800	+1.763%	761,260	+10.891%
2025-12-09	27.2800	27.8900	27.2800	27.7900	+1.165%	417,884	+12.846%
2025-12-08	27.7200	28.0500	27.4200	27.4700	-0.651%	700,288	+14.161%
2025-12-05	27.5600	27.7877	27.4500	27.6500	+0.072%	417,653	+13.418%
2025-12-04	27.3500	28.1900	27.2100	27.6300	+1.843%	549,639	+13.500%
2025-12-03	26.7200	27.3000	26.3300	27.1300	+2.262%	366,390	+15.592%
2025-12-02	26.6000	26.6600	26.2450	26.5300	+0.569%	371,922	+18.206%
2025-12-01	26.3500	26.7300	26.3250	26.3800	-0.528%	674,653	+18.878%
2025-11-28	26.5400	26.6800	26.3600	26.5200	+0.189%	244,249	+18.250%
2025-11-26	26.3200	26.7700	26.3200	26.4700	+0.341%	659,295	+18.474%
2025-11-25	25.8000	26.5000	25.8000	26.3800	+2.966%	524,796	+18.878%
2025-11-24	25.7100	25.8300	25.4300	25.6200	-0.698%	693,926	+22.404%
2025-11-21	25.5500	26.1500	25.3700	25.8000	+1.176%	594,753	+21.550%
2025-11-20	25.5000	25.8000	25.2500	25.5000	+1.150%	486,545	+22.980%
2025-11-19	25.1700	25.2600	25.0000	25.2100	0.000%	501,345	+24.395%
2025-11-18	25.9200	25.9200	24.7600	25.2100	+0.599%	526,631	+24.395%
2025-11-17	25.1500	25.4300	24.9000	25.0600	-1.571%	644,669	+25.140%
2025-11-14	25.3200	25.4700	24.9550	25.4600	+0.553%	421,213	+23.174%
2025-11-13	25.3300	25.6100	25.0300	25.3200	-0.118%	787,495	+23.855%
2025-11-12	24.9600	25.6500	24.9300	25.3500	+1.807%	809,174	+23.708%
2025-11-11	25.9300	26.1150	24.8900	24.9000	-3.638%	491,042	+25.944%
2025-11-10	25.9500	26.1150	25.7600	25.8400	+0.741%	450,415	+21.362%
2025-11-07	26.3100	26.3100	25.5750	25.6500	-0.965%	658,726	+22.261%
2025-11-06	26.2200	26.3300	25.8600	25.9000	-1.371%	874,566	+21.081%
2025-11-05	26.0900	26.4700	25.9600	26.2600	+0.574%	715,536	+19.421%
2025-11-04	26.4100	26.5600	26.0300	26.1100	-1.989%	902,324	+20.107%
2025-11-03	27.2800	27.2800	26.6010	26.6400	-2.667%	589,433	+17.718%
2025-10-31	26.8900	27.6900	26.5300	27.3700	+1.183%	741,311	+14.578%
2025-10-30	27.2900	28.7350	26.5950	27.0500	-2.803%	1,158,193	+15.933%
2025-10-29	27.5500	28.3250	27.3000	27.8300	-1.452%	603,045	+12.684%
2025-10-28	27.9600	28.3100	27.7400	28.2400	+0.142%	357,693	+11.048%
2025-10-27	28.3400	28.3450	28.1000	28.2000	-0.248%	287,809	+11.206%
2025-10-24	28.2900	28.4894	28.1300	28.2700	+0.641%	254,241	+10.930%
2025-10-23	27.7900	28.1100	27.7200	28.0900	+0.573%	290,838	+11.641%
2025-10-22	28.0300	28.2900	27.8650	27.9300	-0.640%	365,966	+12.281%
2025-10-21	28.1900	28.3700	28.0000	28.1100	-0.812%	327,507	+11.562%
2025-10-20	28.0800	28.3900	28.0250	28.3400	+1.541%	286,184	+10.656%
2025-10-17	27.9500	28.1200	27.7600	27.9100	-0.464%	391,079	+12.361%
2025-10-16	28.2300	28.4200	27.8500	28.0400	-0.497%	332,034	+11.840%
2025-10-15	27.9300	28.4700	27.8500	28.1800	+0.249%	338,105	+11.285%
2025-10-14	27.2500	28.2800	27.2500	28.1100	+1.885%	385,502	+11.562%
2025-10-13	27.4700	27.7800	27.3700	27.5900	+1.621%	325,850	+13.664%
2025-10-10	27.9300	28.0000	27.0500	27.1500	-2.373%	427,216	+15.506%
2025-10-09	28.1700	28.1700	27.6400	27.8100	-0.926%	356,820	+12.765%
2025-10-08	27.7000	28.1600	27.5400	28.0700	+1.851%	354,917	+11.721%
2025-10-07	27.8900	27.9199	27.4400	27.5600	-1.431%	487,639	+13.788%
2025-10-06	28.1800	28.3450	27.8700	27.9600	-0.427%	509,844	+12.160%
2025-10-03	27.9600	28.3950	27.8700	28.0800	+1.116%	338,659	+11.681%
2025-10-02	27.7800	28.0200	27.5700	27.7700	-0.072%	392,679	+12.928%
2025-10-01	27.8200	28.1500	27.7250	27.7900	-0.892%	351,846	+12.846%
2025-09-30	27.8300	28.0400	27.6500	28.0400	+0.718%	350,099	+11.840%
2025-09-29	28.1200	28.1350	27.6500	27.8400	-0.713%	425,747	+12.644%
2025-09-26	27.7800	28.1441	27.7700	28.0400	+0.863%	267,933	+11.840%
2025-09-25	27.7500	27.8700	27.5050	27.8000	-0.072%	347,135	+12.806%
2025-09-24	28.2600	28.4050	27.6814	27.8200	-1.417%	339,630	+12.725%
2025-09-23	28.3800	28.7900	28.1100	28.2200	-0.142%	462,436	+11.127%
2025-09-22	28.0100	28.4300	27.6300	28.2600	+0.749%	563,488	+10.970%
2025-09-19	28.7100	28.7100	27.7900	28.0500	-1.957%	1,621,084	+11.800%
2025-09-18	27.8300	28.6600	27.7600	28.6100	+3.136%	609,965	+9.612%
2025-09-17	27.9900	28.7100	27.6000	27.7400	-0.395%	624,313	+13.050%
2025-09-16	28.3500	28.4260	27.8300	27.8500	-1.729%	623,147	+12.603%
2025-09-15	28.3100	28.6600	28.1000	28.3400	+0.675%	366,383	+10.656%
2025-09-12	28.4400	28.4850	28.1200	28.1500	-1.436%	638,346	+11.403%
2025-09-11	28.1100	28.8250	28.0650	28.5600	+1.313%	405,284	+9.804%
2025-09-10	28.0900	28.3300	28.0600	28.1900	+0.071%	377,587	+11.245%
2025-09-09	28.2000	28.3550	27.9900	28.1700	-0.565%	393,381	+11.324%
2025-09-08	28.6300	28.6350	27.8700	28.3300	-0.840%	423,024	+10.695%
2025-09-05	28.5600	28.9200	28.1500	28.5700	-0.070%	408,059	+9.765%
2025-09-04	28.1000	28.6400	27.9100	28.5900	+2.510%	494,848	+9.689%
2025-09-03	28.3300	28.5550	27.7150	27.8900	-1.934%	473,588	+12.442%
2025-09-02	28.1100	28.5200	28.0200	28.4400	+0.070%	634,008	+10.267%
2025-08-29	28.5900	28.7200	28.1600	28.4200	-0.664%	518,077	+10.345%
2025-08-28	29.0100	29.0100	28.4000	28.6100	-0.625%	527,439	+9.612%
2025-08-27	28.4100	28.7900	28.4100	28.7900	+0.841%	416,881	+8.927%
2025-08-26	28.4800	28.7500	28.3766	28.5500	+0.351%	497,185	+9.842%
2025-08-25	28.8500	29.0000	28.4250	28.4500	-1.897%	421,588	+10.228%
2025-08-22	27.9300	29.2700	27.9300	29.0000	+4.092%	550,929	+8.138%
2025-08-21	27.7300	28.0100	27.5100	27.8600	-0.036%	443,390	+12.563%
2025-08-20	28.0000	28.2300	27.7500	27.8700	-0.889%	616,507	+12.522%
2025-08-19	27.9500	28.2600	27.8250	28.1200	+1.151%	475,294	+11.522%
2025-08-18	27.5400	28.1050	27.5200	27.8000	+1.423%	537,122	+12.806%
2025-08-15	28.1000	28.1899	27.2900	27.4100	-2.142%	497,178	+14.411%
2025-08-14	28.5000	28.5650	27.7800	28.0100	-3.012%	786,144	+11.960%
2025-08-13	28.6500	29.0350	28.5850	28.8800	+0.662%	750,563	+8.587%
2025-08-12	27.9700	28.7200	27.7000	28.6900	+3.761%	943,939	+9.306%
2025-08-11	27.3200	27.7738	27.2900	27.6500	+1.729%	1,305,433	+13.418%
2025-08-08	27.5100	27.6300	27.1500	27.1800	-0.549%	932,434	+15.379%
2025-08-07	27.2200	27.3300	26.8950	27.3300	+1.260%	1,149,475	+14.746%
2025-08-06	26.5000	27.1550	26.3550	26.9900	+2.468%	1,454,589	+16.191%
2025-08-05	24.6200	26.3700	24.5033	26.3400	+6.986%	1,491,688	+19.058%
2025-08-04	24.1900	24.6500	24.1500	24.6200	+1.904%	930,464	+27.376%
2025-08-01	23.0400	24.2250	22.9100	24.1600	+3.691%	1,308,455	+29.801%
2025-07-31	24.4500	25.0578	22.3800	23.3000	-6.725%	1,606,521	+34.592%
2025-07-30	25.3600	25.5850	24.9100	24.9800	-1.226%	981,946	+25.540%
2025-07-29	26.1300	26.3650	25.1800	25.2900	-3.840%	841,031	+24.002%
2025-07-28	26.3600	26.4800	26.1700	26.3000	-0.152%	450,049	+19.240%
2025-07-25	26.3200	26.3400	26.0169	26.3400	+1.036%	802,977	+19.058%
2025-07-24	26.6600	26.6600	26.0200	26.0700	-2.796%	479,858	+20.292%
2025-07-23	26.9400	27.0100	26.6900	26.8200	+0.827%	484,787	+16.928%
2025-07-22	26.0800	26.8550	26.0800	26.6000	+2.190%	541,554	+17.895%
2025-07-21	26.4900	26.4900	26.0200	26.0300	-0.951%	529,769	+20.476%
2025-07-18	26.9400	27.0050	26.1700	26.2800	-2.013%	590,219	+19.330%
2025-07-17	26.6900	27.0500	26.6800	26.8200	+0.525%	782,209	+16.928%
2025-07-16	26.8900	27.0200	26.3200	26.6800	-0.781%	538,915	+17.541%
2025-07-15	27.4200	27.4200	26.8700	26.8900	-2.749%	697,263	+16.623%
2025-07-14	27.7000	27.8550	27.3200	27.6500	-0.861%	440,667	+13.418%
2025-07-11	28.0000	28.0850	27.6200	27.8900	-1.518%	383,893	+12.442%
2025-07-10	28.0300	28.5850	28.0300	28.3200	+1.324%	499,454	+10.734%
2025-07-09	28.6200	28.6800	27.6600	27.9500	-2.067%	676,993	+12.200%
2025-07-08	28.6400	28.8700	28.4400	28.5400	-0.210%	1,115,001	+9.881%
2025-07-07	28.7300	29.2100	28.5600	28.6000	-1.481%	671,078	+9.650%
2025-07-03	28.9500	29.2911	28.7700	29.0300	+0.311%	389,152	+8.026%
2025-07-02	28.2700	29.0300	28.0900	28.9400	+4.628%	1,206,972	+8.362%
2025-07-01	26.8700	28.0800	26.8550	27.6600	+2.407%	709,558	+13.377%
2025-06-30	27.0700	27.2300	26.9700	27.0100	+0.111%	692,974	+16.105%
2025-06-27	27.1500	27.2400	26.8300	26.9800	-0.663%	2,951,630	+16.234%
2025-06-26	26.5300	27.1600	26.4981	27.1600	+3.113%	609,856	+15.464%
2025-06-25	26.6000	26.6250	26.2200	26.3400	-1.163%	685,380	+19.058%
2025-06-24	26.3300	26.6660	26.2100	26.6500	+1.912%	463,951	+17.674%
2025-06-23	25.7700	26.1800	25.6000	26.1500	+1.475%	534,937	+19.924%
2025-06-20	26.3700	26.5200	25.7100	25.7700	-1.791%	1,168,479	+21.692%
2025-06-18	25.7100	26.4600	25.7100	26.2400	+1.548%	670,452	+19.512%
2025-06-17	26.0100	26.4000	25.8400	25.8400	-1.712%	611,015	+21.362%
2025-06-16	26.3200	26.5450	26.0950	26.2900	+0.960%	1,030,376	+19.285%
2025-06-13	26.1000	26.5600	25.9500	26.0400	-1.326%	567,096	+20.430%
2025-06-12	25.9600	26.4600	25.9600	26.3900	-0.265%	508,396	+18.833%
2025-06-11	26.6300	26.7300	26.3800	26.4600	-0.151%	354,752	+18.519%
2025-06-10	26.5300	26.8200	26.3700	26.5000	+0.607%	372,124	+18.340%
2025-06-09	26.2700	26.6400	26.0500	26.3400	+0.804%	370,753	+19.058%
2025-06-06	26.0000	26.2000	25.8100	26.1300	+1.911%	325,579	+20.015%
2025-06-05	25.4700	25.7900	25.2500	25.6400	+0.313%	304,194	+22.309%
2025-06-04	25.8300	25.9800	25.5300	25.5600	-1.122%	291,677	+22.692%
2025-06-03	25.4400	25.9700	25.4400	25.8500	+1.732%	397,947	+21.315%
2025-06-02	25.7400	25.7500	25.2700	25.4100	-1.282%	311,336	+23.416%
2025-05-30	25.6700	26.0700	25.5350	25.7400	0.000%	524,621	+21.834%
2025-05-29	25.7500	25.7600	25.4900	25.7400	+0.665%	295,888	+21.834%
2025-05-28	25.9800	26.0877	25.5400	25.5700	-1.616%	291,473	+22.644%
2025-05-27	25.8500	26.0350	25.5900	25.9900	+2.484%	339,247	+20.662%
2025-05-23	25.1700	25.5295	25.1400	25.3600	-1.053%	361,044	+23.659%
2025-05-22	25.6000	25.7800	25.4600	25.6300	-0.311%	339,435	+22.357%
2025-05-21	26.1600	26.3500	25.6900	25.7100	-3.273%	338,273	+21.976%
2025-05-20	26.7000	26.8300	26.4800	26.5800	-0.412%	357,413	+17.983%
2025-05-19	26.5400	26.8000	26.3100	26.6900	-0.670%	475,864	+17.497%
2025-05-16	27.0100	27.0600	26.5600	26.8700	-0.297%	435,775	+16.710%
2025-05-15	26.4300	27.0000	26.3100	26.9500	+1.202%	708,526	+16.364%
2025-05-14	26.6300	26.9800	26.6100	26.6300	-0.597%	569,686	+17.762%
2025-05-13	26.6900	27.0706	26.6700	26.7900	+1.133%	486,002	+17.059%
2025-05-12	26.5300	26.6900	26.1400	26.4900	+5.875%	557,082	+18.384%
2025-05-09	25.0700	25.1200	24.8001	25.0200	+0.160%	452,029	+25.340%
2025-05-08	24.5400	25.2300	24.4150	24.9800	+3.608%	503,809	+25.540%
2025-05-07	24.7700	24.8400	23.9300	24.1100	-2.071%	764,885	+30.071%
2025-05-06	24.4700	24.7400	24.3100	24.6200	-0.243%	450,714	+27.376%
2025-05-05	24.8100	25.0500	24.6700	24.6800	-1.240%	481,645	+27.066%
2025-05-02	24.7900	25.1900	24.5800	24.9900	+2.502%	576,250	+25.490%
2025-05-01	24.0900	24.8250	23.0100	24.3800	-2.869%	654,899	+28.630%
2025-04-30	24.5900	25.1500	24.2800	25.1000	+0.200%	640,408	+24.940%
2025-04-29	24.7600	25.1300	24.4300	25.0500	+0.683%	401,016	+25.190%
2025-04-28	24.8700	25.3250	24.6550	24.8800	-0.876%	444,236	+26.045%
2025-04-25	25.0000	25.1300	24.7000	25.1000	-0.594%	302,413	+24.940%
2025-04-24	24.6300	25.3100	24.5850	25.2500	+2.726%	420,418	+24.198%
2025-04-23	25.4500	25.9050	24.5700	24.5800	-0.486%	597,767	+27.583%
2025-04-22	24.9900	25.2050	24.0550	24.7000	-1.200%	510,570	+26.964%
2025-04-21	25.0000	25.1200	24.7000	25.0000	-1.458%	514,413	+25.440%
2025-04-17	24.9300	25.6400	24.9300	25.3700	+1.969%	466,112	+23.611%
2025-04-16	24.9500	25.2100	24.5900	24.8800	-1.621%	688,909	+26.045%
2025-04-15	25.2600	25.6253	24.9800	25.2900	-1.056%	860,220	+24.002%
2025-04-14	25.7400	26.2000	25.0300	25.5600	+1.268%	699,490	+22.692%
2025-04-11	25.4900	25.6200	24.7000	25.2400	-1.368%	438,923	+24.247%
2025-04-10	25.6900	26.0650	24.9500	25.5900	-3.941%	663,033	+22.548%
2025-04-09	23.9400	27.0650	23.8400	26.6400	+10.037%	800,600	+17.718%
2025-04-08	25.7400	26.1050	23.9300	24.2100	-3.044%	944,003	+29.533%
2025-04-07	24.2800	25.8400	23.5000	24.9700	-0.478%	976,068	+25.591%
2025-04-04	25.4500	25.7000	24.3400	25.0900	-5.854%	1,057,089	+24.990%
2025-04-03	27.4200	27.8600	26.3700	26.6500	-7.658%	722,336	+17.674%
2025-04-02	27.8100	28.8800	27.7900	28.8600	+2.595%	959,352	+8.663%
2025-04-01	27.8900	28.2200	27.5500	28.1300	+0.249%	614,923	+11.482%
2025-03-31	28.0100	28.2400	27.6700	28.0600	-1.371%	870,824	+11.761%
2025-03-28	28.9900	29.1250	27.9950	28.4500	-1.897%	687,274	+10.228%
2025-03-27	29.3700	29.4374	28.9300	29.0000	-1.260%	381,463	+8.138%
2025-03-26	29.5900	29.6900	29.1650	29.3700	-0.743%	307,285	+6.776%
2025-03-25	29.5800	29.7100	29.2200	29.5900	-0.169%	427,093	+5.982%
2025-03-24	29.8700	29.9100	29.4600	29.6400	+0.885%	320,422	+5.803%
2025-03-21	29.2900	29.4900	29.0650	29.3800	-0.844%	1,163,067	+6.739%
2025-03-20	29.1800	29.8100	29.1800	29.6300	+0.475%	386,542	+5.839%
2025-03-19	29.1900	29.7250	29.1300	29.4900	+1.166%	549,910	+6.341%
2025-03-18	29.3900	29.5500	29.0050	29.1500	-1.119%	465,005	+7.581%
2025-03-17	29.3700	29.8100	29.1700	29.4800	+0.993%	468,982	+6.377%
2025-03-14	28.9000	29.3600	28.6500	29.1900	+1.003%	608,512	+7.434%
2025-03-13	29.1200	29.2600	28.6700	28.9000	-0.379%	370,537	+8.512%
2025-03-12	29.6100	29.6100	28.8500	29.0100	-1.293%	577,001	+8.101%
2025-03-11	29.4000	29.8550	29.2804	29.3900	+0.410%	473,257	+6.703%
2025-03-10	29.3100	29.6800	29.0600	29.2700	-1.877%	633,652	+7.140%
2025-03-07	29.7400	30.0450	29.0783	29.8300	+0.168%	447,489	+5.129%
2025-03-06	29.4800	30.3000	29.2500	29.7800	-0.201%	540,382	+5.306%
2025-03-05	29.5200	29.9900	29.3200	29.8400	+1.359%	627,767	+5.094%
2025-03-04	29.7100	30.0000	29.2200	29.4400	-2.160%	635,464	+6.522%
2025-03-03	31.3500	31.4050	29.7950	30.0900	-3.216%	725,570	+4.221%
2025-02-28	30.9300	31.1150	30.5950	31.0900	+0.323%	525,101	+0.868%
2025-02-27	31.0400	31.3500	30.4550	30.9900	-0.546%	510,716	+1.194%
2025-02-26	31.1400	31.6300	30.9300	31.1600	+1.235%	443,753	+0.642%
2025-02-25	30.7300	31.1150	30.4100	30.7800	+1.551%	687,783	+1.884%
2025-02-24	30.4800	31.2500	30.2770	30.3100	+0.298%	952,156	+3.464%
2025-02-21	31.6200	31.7900	29.9200	30.2200	-3.635%	933,153	+3.772%
2025-02-20	33.5250	33.5250	30.5000	31.3600	-8.331%	1,148,374	0.000%
2025-02-19	34.2000	34.5201	33.7200	34.2100	-1.041%	630,873	-8.331%
2025-02-18	34.4600	34.8900	34.2700	34.5700	+0.523%	719,835	-9.286%
2025-02-14	35.4900	35.4950	34.1200	34.3900	-2.218%	688,955	-8.811%
2025-02-13	35.7300	36.0400	35.1600	35.1700	-0.874%	429,140	-10.833%
2025-02-12	36.4800	36.5100	35.2700	35.4800	-4.675%	488,152	-11.612%
2025-02-11	36.8700	37.6200	36.8700	37.2200	+0.459%	302,863	-15.744%

document.getElementById("Lj8Syk").onerror = function(){this.style.display='none';}; .dark-mode .tpkgqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpkgqX{ color: #333333; background-color: white; border: 2px solid #333333; }TRNTrinity Industries, Inc.stock NYSE

TRN
Trinity Industries, Inc.
stock NYSE