Trinity Industries Inc (TRN) Historical Stock Data
27.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRN is down -0.09% a day on average. There have been 15 days where Trinity Industries Inc closed green and 15 days where TRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.35 | 27.63 | ↑$0.28 (1.02%) | 27.21 | 28.19 | 416.20K |
| 2025-12-03 | 26.72 | 27.13 | ↑$0.41 (1.53%) | 26.33 | 27.30 | 248.58K |
| 2025-12-02 | 26.60 | 26.53 | ↓$0.07 (-0.26%) | 26.25 | 26.66 | 276.26K |
| 2025-12-01 | 26.35 | 26.38 | ↑$0.03 (0.11%) | 26.33 | 26.73 | 357.90K |
| 2025-11-28 | 26.54 | 26.52 | ↓$0.02 (-0.08%) | 26.36 | 26.61 | 244.25K |
| 2025-11-26 | 26.32 | 26.47 | ↑$0.15 (0.57%) | 26.32 | 26.77 | 659.30K |
| 2025-11-25 | 25.80 | 26.38 | ↑$0.58 (2.25%) | 25.80 | 26.50 | 524.80K |
| 2025-11-24 | 25.71 | 25.62 | ↓$0.09 (-0.35%) | 25.43 | 25.83 | 402.87K |
| 2025-11-21 | 25.55 | 25.80 | ↑$0.25 (0.98%) | 25.37 | 26.15 | 420.25K |
| 2025-11-20 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.25 | 25.80 | 376.57K |
| 2025-11-19 | 25.17 | 25.21 | ↑$0.04 (0.16%) | 25.00 | 25.26 | 358.76K |
| 2025-11-18 | 25.92 | 25.21 | ↓$0.71 (-2.74%) | 24.81 | 25.92 | 526.63K |
| 2025-11-17 | 25.15 | 25.06 | ↓$0.09 (-0.36%) | 24.90 | 25.31 | 514.03K |
| 2025-11-14 | 25.32 | 25.46 | ↑$0.14 (0.55%) | 24.96 | 25.47 | 420.33K |
| 2025-11-13 | 25.33 | 25.32 | ↓$0.01 (-0.04%) | 25.04 | 25.55 | 610.24K |
| 2025-11-12 | 24.96 | 25.35 | ↑$0.39 (1.56%) | 24.93 | 25.65 | 567.65K |
| 2025-11-11 | 25.93 | 24.90 | ↓$1.03 (-3.97%) | 24.90 | 26.12 | 364.42K |
| 2025-11-10 | 25.95 | 25.84 | ↓$0.11 (-0.42%) | 25.77 | 26.12 | 356.30K |
| 2025-11-07 | 26.31 | 25.65 | ↓$0.66 (-2.51%) | 25.58 | 26.31 | 658.73K |
| 2025-11-06 | 26.22 | 25.90 | ↓$0.32 (-1.22%) | 25.86 | 26.33 | 659K |
| 2025-11-05 | 26.09 | 26.26 | ↑$0.17 (0.65%) | 25.96 | 26.46 | 556.63K |
| 2025-11-04 | 26.41 | 26.11 | ↓$0.30 (-1.14%) | 26.03 | 26.56 | 672.40K |
| 2025-11-03 | 27.28 | 26.64 | ↓$0.64 (-2.35%) | 26.60 | 27.28 | 589.43K |
| 2025-10-31 | 26.89 | 27.37 | ↑$0.48 (1.79%) | 26.53 | 27.68 | 548.75K |
| 2025-10-30 | 27.29 | 27.05 | ↓$0.24 (-0.88%) | 26.60 | 28.74 | 0.98M |
| 2025-10-29 | 27.55 | 27.83 | ↑$0.28 (1.02%) | 27.33 | 28.33 | 602.89K |
| 2025-10-28 | 27.96 | 28.24 | ↑$0.28 (1.00%) | 27.74 | 28.31 | 357.69K |
| 2025-10-27 | 28.34 | 28.20 | ↓$0.14 (-0.49%) | 28.12 | 28.35 | 287.81K |
| 2025-10-24 | 28.29 | 28.27 | ↓$0.02 (-0.07%) | 28.13 | 28.49 | 254.24K |
| 2025-10-23 | 27.79 | 28.09 | ↑$0.30 (1.08%) | 27.73 | 28.10 | 290.81K |
Create an account or log in to view more rows.
$TRN Momentum is building...
$TRN Shorts talk the talk but cant walk the walk
$TRN what happens?
$TRN might see a whole 1% green
$TRN bear trap
$TRN Spike it!
$TRN the redness has arrived
$TRN To the moon!!
$TRN nice day!
$TRN see you on the moon