Trinity Industries Inc. (TRN)
NYSE: TRN
· Real-Time Price · USD
28.09
0.32 (1.15%)
At close: Oct 03, 2025, 3:59 PM
28.08
-0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
TRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.96 | 28.40 | 27.87 | 28.08 | 28.08 | 1.12% | 338,559 |
| Oct 2, 2025 | 27.78 | 28.02 | 27.57 | 27.77 | 27.77 | -0.07% | 392,700 |
| Oct 1, 2025 | 27.82 | 28.15 | 27.73 | 27.79 | 27.79 | -0.89% | 351,846 |
| Sep 30, 2025 | 27.83 | 28.04 | 27.65 | 28.04 | 28.04 | 0.72% | 350,100 |
| Sep 29, 2025 | 28.12 | 28.14 | 27.65 | 27.84 | 27.84 | -0.71% | 425,747 |
| Sep 26, 2025 | 27.78 | 28.14 | 27.77 | 28.04 | 28.04 | 0.86% | 267,933 |
| Sep 25, 2025 | 27.75 | 27.87 | 27.51 | 27.80 | 27.80 | -0.07% | 347,135 |
| Sep 24, 2025 | 28.26 | 28.41 | 27.68 | 27.82 | 27.82 | -1.42% | 339,630 |
| Sep 23, 2025 | 28.38 | 28.79 | 28.11 | 28.22 | 28.22 | -0.14% | 462,436 |
| Sep 22, 2025 | 28.01 | 28.43 | 27.63 | 28.26 | 28.26 | 0.75% | 563,500 |
| Sep 19, 2025 | 28.71 | 28.71 | 27.79 | 28.05 | 28.05 | -1.96% | 1,621,100 |
| Sep 18, 2025 | 27.83 | 28.66 | 27.76 | 28.61 | 28.61 | 3.14% | 610,000 |
| Sep 17, 2025 | 27.99 | 28.71 | 27.60 | 27.74 | 27.74 | -0.39% | 624,313 |
| Sep 16, 2025 | 28.35 | 28.43 | 27.83 | 27.85 | 27.85 | -1.73% | 623,147 |
| Sep 15, 2025 | 28.31 | 28.66 | 28.10 | 28.34 | 28.34 | 0.67% | 366,400 |
| Sep 12, 2025 | 28.44 | 28.49 | 28.12 | 28.15 | 28.15 | -1.44% | 638,346 |
| Sep 11, 2025 | 28.11 | 28.83 | 28.07 | 28.56 | 28.56 | 1.31% | 405,300 |
| Sep 10, 2025 | 28.09 | 28.33 | 28.06 | 28.19 | 28.19 | 0.07% | 377,587 |
| Sep 9, 2025 | 28.20 | 28.36 | 27.99 | 28.17 | 28.17 | -0.56% | 393,400 |
| Sep 8, 2025 | 28.63 | 28.64 | 27.87 | 28.33 | 28.33 | -0.84% | 423,024 |
Page 1 of 136