5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+19.14%
YEAR-TO-DATE PERFORMANCE
+32.94%
1 YEAR PERFORMANCE
+33.65%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $35.62 | $35.38 (-0.69%) | $36.02 | $35.13 | 92,818 | $2.89 B |
| 12/26/2024 | $35.69 | $35.91 (0.62%) | $36.02 | $35.35 | 227,100 | $2.95 B |
| 12/24/2024 | $35.20 | $35.83 (1.79%) | $35.85 | $34.99 | 127,900 | $2.95 B |
| 12/23/2024 | $35.60 | $35.17 (-1.21%) | $35.67 | $34.90 | 560,508 | $2.89 B |
| 12/20/2024 | $35.15 | $35.76 (1.74%) | $36.59 | $35.15 | 1.93 M | $2.94 B |
| 12/19/2024 | $35.38 | $35.38 (0%) | $36.09 | $35.32 | 588,800 | $2.91 B |
| 12/18/2024 | $36.85 | $34.97 (-5.1%) | $37.18 | $34.50 | 633,600 | $2.87 B |
| 12/17/2024 | $37.50 | $36.68 (-2.19%) | $37.66 | $36.04 | 603,631 | $3.02 B |
| 12/16/2024 | $37.38 | $37.78 (1.07%) | $37.82 | $37.11 | 420,317 | $3.11 B |
| 12/13/2024 | $37.28 | $37.32 (0.11%) | $37.71 | $37.22 | 320,000 | $3.07 B |
| 12/12/2024 | $37.89 | $37.38 (-1.35%) | $37.97 | $37.36 | 313,604 | $3.07 B |
| 12/11/2024 | $38.89 | $37.91 (-2.52%) | $39.00 | $37.88 | 442,905 | $3.12 B |
| 12/10/2024 | $37.38 | $38.37 (2.65%) | $38.81 | $36.71 | 500,300 | $3.15 B |
| 12/09/2024 | $38.26 | $37.36 (-2.35%) | $38.46 | $37.28 | 504,000 | $3.07 B |
| 12/06/2024 | $37.89 | $37.98 (0.24%) | $38.10 | $37.39 | 435,041 | $3.12 B |
| 12/05/2024 | $37.51 | $37.35 (-0.43%) | $37.83 | $37.29 | 312,111 | $3.07 B |
| 12/04/2024 | $37.11 | $37.54 (1.16%) | $37.73 | $37.04 | 332,400 | $3.09 B |
| 12/03/2024 | $37.78 | $37.35 (-1.14%) | $37.79 | $37.18 | 351,000 | $3.07 B |
| 12/02/2024 | $37.69 | $37.67 (-0.05%) | $38.10 | $37.07 | 405,438 | $3.10 B |
| 11/29/2024 | $37.86 | $37.70 (-0.42%) | $38.10 | $37.60 | 248,000 | $3.10 B |
| 11/27/2024 | $37.82 | $37.45 (-0.98%) | $38.07 | $37.43 | 336,400 | $3.08 B |
| 11/26/2024 | $37.46 | $37.68 (0.59%) | $37.87 | $37.14 | 462,800 | $3.10 B |
| 11/25/2024 | $37.87 | $37.87 (0%) | $38.54 | $37.86 | 552,100 | $3.11 B |
| 11/22/2024 | $37.37 | $37.55 (0.48%) | $37.95 | $37.24 | 645,900 | $3.09 B |
| 11/21/2024 | $37.15 | $37.17 (0.05%) | $37.73 | $36.96 | 456,400 | $3.06 B |
| 11/20/2024 | $37.96 | $37.05 (-2.4%) | $38.16 | $36.62 | 537,400 | $3.05 B |
| 11/19/2024 | $37.09 | $37.98 (2.4%) | $38.00 | $37.09 | 304,200 | $3.12 B |
| 11/18/2024 | $37.13 | $37.44 (0.83%) | $37.60 | $37.10 | 399,546 | $3.08 B |
| 11/15/2024 | $37.80 | $37.22 (-1.53%) | $37.87 | $36.85 | 376,000 | $3.06 B |
| 11/14/2024 | $38.19 | $37.37 (-2.15%) | $38.38 | $36.88 | 387,933 | $3.07 B |
| 11/13/2024 | $38.50 | $37.87 (-1.64%) | $38.51 | $37.67 | 470,300 | $3.11 B |
| 11/12/2024 | $38.17 | $38.28 (0.29%) | $38.69 | $38.00 | 1.73 M | $3.15 B |
| 11/11/2024 | $37.70 | $38.20 (1.33%) | $38.36 | $37.52 | 610,100 | $3.14 B |
| 11/08/2024 | $36.87 | $37.14 (0.73%) | $37.53 | $36.81 | 662,400 | $3.05 B |
| 11/07/2024 | $36.91 | $36.86 (-0.14%) | $37.35 | $36.39 | 703,800 | $3.02 B |
| 11/06/2024 | $35.99 | $37.00 (2.81%) | $37.54 | $35.74 | 993,814 | $3.03 B |
| 11/05/2024 | $32.88 | $33.80 (2.8%) | $33.95 | $32.88 | 352,431 | $2.77 B |
| 11/04/2024 | $32.30 | $33.01 (2.2%) | $33.33 | $32.26 | 370,700 | $2.70 B |
| 11/01/2024 | $34.46 | $32.58 (-5.46%) | $34.51 | $32.47 | 704,800 | $2.67 B |
| 10/31/2024 | $34.54 | $34.28 (-0.75%) | $35.80 | $34.27 | 435,606 | $2.81 B |
| 10/30/2024 | $35.52 | $35.73 (0.59%) | $36.11 | $35.52 | 469,221 | $2.93 B |
| 10/29/2024 | $35.94 | $35.64 (-0.83%) | $35.99 | $35.52 | 315,835 | $2.92 B |
| 10/28/2024 | $35.72 | $36.15 (1.2%) | $36.40 | $35.69 | 450,700 | $2.96 B |
| 10/25/2024 | $35.98 | $35.44 (-1.5%) | $36.10 | $35.43 | 390,499 | $2.92 B |
| 10/24/2024 | $35.03 | $35.76 (2.08%) | $35.79 | $35.01 | 534,426 | $2.95 B |
| 10/23/2024 | $34.68 | $34.76 (0.23%) | $34.93 | $34.56 | 362,120 | $2.86 B |
| 10/22/2024 | $34.39 | $34.78 (1.13%) | $34.81 | $33.97 | 381,404 | $2.87 B |
| 10/21/2024 | $34.71 | $34.19 (-1.5%) | $35.35 | $34.19 | 611,405 | $2.82 B |
| 10/18/2024 | $35.51 | $35.34 (-0.48%) | $35.70 | $35.28 | 326,931 | $2.91 B |
| 10/17/2024 | $35.73 | $35.20 (-1.48%) | $35.73 | $34.98 | 375,600 | $2.90 B |
| 10/16/2024 | $35.63 | $35.77 (0.39%) | $36.30 | $35.60 | 522,100 | $2.95 B |
| 10/15/2024 | $36.22 | $35.21 (-2.79%) | $36.45 | $35.21 | 1.02 M | $2.90 B |
| 10/14/2024 | $35.79 | $36.63 (2.35%) | $36.69 | $35.25 | 390,900 | $3.02 B |
| 10/11/2024 | $35.57 | $35.98 (1.15%) | $36.70 | $35.57 | 607,019 | $2.96 B |
| 10/10/2024 | $34.97 | $35.46 (1.4%) | $35.65 | $34.75 | 482,900 | $2.92 B |
| 10/09/2024 | $34.08 | $35.11 (3.02%) | $35.27 | $34.08 | 678,218 | $2.89 B |
| 10/08/2024 | $34.19 | $34.23 (0.12%) | $34.26 | $33.74 | 585,300 | $2.82 B |
| 10/07/2024 | $33.78 | $34.16 (1.12%) | $34.44 | $33.77 | 417,300 | $2.81 B |
| 10/04/2024 | $33.88 | $33.99 (0.32%) | $34.00 | $33.54 | 260,717 | $2.80 B |
| 10/03/2024 | $33.54 | $33.33 (-0.63%) | $33.57 | $32.89 | 296,749 | $2.75 B |
| 10/02/2024 | $33.84 | $33.82 (-0.06%) | $34.12 | $33.57 | 344,400 | $2.79 B |
| 10/01/2024 | $34.65 | $33.99 (-1.9%) | $34.74 | $33.73 | 448,200 | $2.80 B |
| 09/30/2024 | $34.33 | $34.84 (1.49%) | $34.97 | $34.01 | 526,100 | $2.87 B |
| 09/27/2024 | $34.29 | $34.37 (0.23%) | $34.74 | $34.09 | 455,200 | $2.83 B |