Trinity Industries, Inc. Common Stock (NY:TRN)

36.22 +3.61 (+11.07%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	32.27	36.62	32.27	36.22	1,206,216	+3.61(+11.07%)
Apr 30, 2026	31.10	32.69	29.94	32.61	916,813	+1.85(+6.01%)
Apr 29, 2026	31.20	31.53	30.65	30.76	779,586	-0.64(-2.04%)
Apr 28, 2026	31.72	31.72	31.16	31.40	419,488	-0.19(-0.60%)
Apr 27, 2026	31.72	32.12	31.45	31.59	585,595	-0.16(-0.50%)
Apr 24, 2026	31.47	31.80	31.38	31.75	533,550	+0.14(+0.44%)
Apr 23, 2026	31.47	32.27	31.38	31.61	645,632	+0.38(+1.22%)
Apr 22, 2026	31.01	31.41	30.64	31.23	613,127	+0.40(+1.30%)
Apr 21, 2026	31.78	31.91	30.63	30.83	909,923	-1.07(-3.35%)
Apr 20, 2026	32.84	32.88	31.81	31.90	640,737	-1.05(-3.19%)
Apr 17, 2026	32.94	33.53	32.66	32.95	507,564	+0.48(+1.48%)
Apr 16, 2026	33.06	33.72	32.45	32.47	674,367	-1.02(-3.05%)
Apr 15, 2026	34.10	34.10	33.30	33.49	417,777	-0.85(-2.48%)
Apr 14, 2026	34.64	34.74	34.17	34.34	492,620	-0.32(-0.91%)
Apr 13, 2026	34.20	34.75	33.94	34.66	327,046	+0.37(+1.07%)
Apr 10, 2026	34.25	34.41	33.92	34.29	423,199	+0.12(+0.35%)
Apr 09, 2026	33.06	34.29	32.67	34.17	787,814	+1.05(+3.17%)
Apr 08, 2026	32.67	33.17	32.49	33.12	1,079,491	+1.28(+4.02%)
Apr 07, 2026	31.85	32.11	31.57	31.84	870,198	-0.08(-0.25%)
Apr 06, 2026	32.38	32.58	31.75	31.92	451,211	-0.75(-2.31%)
Apr 02, 2026	32.13	32.90	31.92	32.67	462,914	-0.05(-0.15%)
Apr 01, 2026	32.06	33.15	31.86	32.72	783,757	+0.83(+2.61%)
Mar 31, 2026	31.51	32.07	30.87	31.89	614,789	+0.81(+2.61%)
Mar 30, 2026	31.27	31.27	30.68	31.08	616,781	+0.17(+0.54%)
Mar 27, 2026	31.00	31.21	30.77	30.91	466,370	-0.28(-0.89%)
Mar 26, 2026	31.11	31.39	30.94	31.19	501,979	-0.20(-0.63%)
Mar 25, 2026	31.43	31.43	30.86	31.39	535,967	+0.38(+1.21%)
Mar 24, 2026	30.12	31.30	30.12	31.01	729,839	+0.67(+2.22%)
Mar 23, 2026	30.34	30.84	29.84	30.34	528,309	+1.00(+3.41%)
Mar 20, 2026	29.59	29.78	29.03	29.34	2,074,104	-0.13(-0.44%)
Mar 19, 2026	29.44	29.74	29.10	29.46	451,882	-0.43(-1.43%)
Mar 18, 2026	30.04	30.37	29.77	29.89	676,025	-0.34(-1.11%)
Mar 17, 2026	29.42	30.24	29.42	30.23	706,233	+0.53(+1.77%)
Mar 16, 2026	29.50	29.76	29.39	29.70	540,352	+0.46(+1.56%)
Mar 13, 2026	29.47	29.86	28.78	29.25	497,312	+0.02(+0.07%)
Mar 12, 2026	30.04	30.08	29.15	29.23	577,974	-1.30(-4.25%)
Mar 11, 2026	31.49	31.56	30.33	30.52	479,319	-0.73(-2.35%)
Mar 10, 2026	31.36	31.93	31.06	31.26	560,494	-0.27(-0.85%)
Mar 09, 2026	31.07	31.69	30.30	31.53	651,970	-0.08(-0.25%)
Mar 06, 2026	32.24	32.54	31.08	31.60	539,851	-1.27(-3.86%)
Mar 05, 2026	33.51	33.59	32.65	32.87	519,697	-1.07(-3.15%)
Mar 04, 2026	33.98	34.15	33.50	33.94	552,106	+0.09(+0.26%)
Mar 03, 2026	33.51	33.98	32.86	33.85	807,554	-0.44(-1.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.