Trinity Industries, Inc. Common Stock (TRN)

Last Price31.24

Change-3.08 (-8.97%)

NYSE· Last Trade: Aug 1st, 10:53 PM EDT

Historical Prices For Trinity Industries, Inc. Common Stock (TRN)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	34.13	34.43	30.96	31.24	1,915,472	31.24
7/30/2026	35.60	37.23	34.18	34.32	1,285,004	34.32
7/29/2026	37.80	37.87	35.73	36.70	1,237,984	36.70
7/28/2026	37.43	38.30	37.24	38.07	804,281	38.07
7/27/2026	37.50	37.62	36.48	37.10	578,841	37.10
7/24/2026	37.26	37.43	36.73	37.41	466,797	37.41
7/23/2026	36.10	37.13	36.02	36.77	661,716	36.77
7/22/2026	36.18	36.34	34.66	36.06	758,165	36.06
7/21/2026	36.89	37.40	36.36	36.92	478,253	36.92
7/20/2026	36.75	36.88	36.26	36.45	465,100	36.45
7/17/2026	36.74	37.88	36.23	36.47	666,499	36.47
7/16/2026	36.05	37.75	35.92	37.13	672,496	37.13
7/15/2026	35.87	36.23	35.60	36.06	542,223	36.06
7/14/2026	36.65	36.73	35.99	36.23	806,056	35.92
7/13/2026	35.36	36.73	35.36	36.51	808,232	36.20
7/10/2026	34.86	35.82	34.81	35.69	417,829	35.38
7/09/2026	34.72	35.09	34.38	34.83	463,792	34.53
7/08/2026	33.58	34.31	33.58	34.15	959,071	33.86
7/07/2026	35.34	35.42	33.44	33.93	696,270	33.64
7/06/2026	34.26	35.92	34.26	35.56	844,703	35.26
7/02/2026	33.85	34.13	32.74	34.12	1,102,075	33.83
7/01/2026	34.80	35.20	33.87	33.88	863,825	33.59
6/30/2026	34.87	35.07	34.16	34.58	542,459	34.28
6/29/2026	35.76	36.11	34.81	34.88	785,899	34.58
6/26/2026	36.22	36.34	35.47	36.11	2,058,268	35.80
6/25/2026	35.61	36.58	35.61	36.38	560,421	36.07
6/24/2026	35.28	35.85	35.00	35.32	532,796	35.02
6/23/2026	34.78	35.21	34.40	35.07	1,061,053	34.77
6/22/2026	34.42	35.23	34.39	35.13	485,846	34.83
6/18/2026	34.62	35.55	34.37	34.47	1,235,467	34.18
6/17/2026	35.03	35.35	34.19	34.28	591,937	33.99
6/16/2026	35.04	35.70	34.89	35.21	609,782	34.91
6/15/2026	35.45	35.54	34.73	34.80	657,898	34.50
6/12/2026	34.69	35.76	34.66	34.76	582,743	34.46
6/11/2026	33.93	34.23	32.92	34.23	585,500	33.94
6/10/2026	34.36	34.50	33.62	33.74	571,638	33.45
6/09/2026	33.92	34.68	33.78	34.15	715,314	33.86
6/08/2026	33.01	33.67	32.91	33.57	1,215,004	33.28
6/05/2026	32.88	33.37	32.50	32.76	697,005	32.48
6/04/2026	32.50	32.75	32.07	32.57	738,103	32.29
6/03/2026	31.74	32.30	31.20	32.10	773,452	31.83
6/02/2026	31.82	32.44	31.82	31.88	830,999	31.61
6/01/2026	31.99	32.25	31.69	31.92	767,393	31.65
5/29/2026	32.13	32.64	31.86	32.44	903,147	32.16
5/28/2026	32.47	32.50	31.64	32.15	938,148	31.87
5/27/2026	32.66	33.01	31.98	32.14	1,173,704	31.86
5/26/2026	33.14	33.73	31.52	32.25	1,575,937	31.97
5/22/2026	34.30	34.30	32.53	32.72	1,338,128	32.44
5/21/2026	33.56	34.45	33.02	34.30	503,271	34.01
5/20/2026	33.23	33.84	33.16	33.77	574,002	33.48
5/19/2026	34.12	34.13	33.15	33.23	471,630	32.95
5/18/2026	34.42	35.17	34.26	34.27	682,899	33.98
5/15/2026	34.90	35.15	34.10	34.26	661,929	33.97
5/14/2026	36.43	37.13	35.08	35.28	734,052	34.98
5/13/2026	36.26	36.59	35.83	36.55	498,279	36.24
5/12/2026	36.04	36.47	35.46	36.14	374,127	35.83
5/11/2026	36.70	37.36	36.37	36.49	458,534	36.18
5/08/2026	36.79	36.91	36.06	36.63	398,688	36.32
5/07/2026	36.58	37.27	35.74	36.64	654,938	36.33
5/06/2026	36.39	36.50	36.06	36.25	455,278	35.94
5/05/2026	35.04	36.25	35.04	35.86	548,011	35.55
5/04/2026	35.87	35.87	34.14	34.64	864,637	34.34