5 DAY PERFORMANCE
+6.07%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+10.05%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
-25.07%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.35 | $28.13 (2.85%) | $28.20 | $27.21 | 176.63 K | $2.25 B |
| 12/03/2025 | $26.72 | $27.13 (1.53%) | $27.30 | $26.33 | 366.40 K | $2.18 B |
| 12/02/2025 | $26.60 | $26.53 (-0.26%) | $26.66 | $26.25 | 371.92 K | $2.14 B |
| 12/01/2025 | $26.35 | $26.38 (0.11%) | $26.73 | $26.33 | 674.70 K | $2.12 B |
| 11/28/2025 | $26.54 | $26.52 (-0.08%) | $26.68 | $26.36 | 244.25 K | $2.13 B |
| 11/26/2025 | $26.32 | $26.47 (0.57%) | $26.77 | $26.32 | 659.30 K | $2.13 B |
| 11/25/2025 | $25.80 | $26.38 (2.25%) | $26.50 | $25.80 | 524.80 K | $2.12 B |
| 11/24/2025 | $25.71 | $25.62 (-0.35%) | $25.83 | $25.43 | 693.93 K | $2.06 B |
| 11/21/2025 | $25.55 | $25.80 (0.98%) | $26.15 | $25.37 | 594.80 K | $2.08 B |
| 11/20/2025 | $25.50 | $25.50 (0%) | $25.80 | $25.25 | 486.55 K | $2.05 B |
| 11/19/2025 | $25.17 | $25.21 (0.16%) | $25.26 | $25.00 | 501.35 K | $2.03 B |
| 11/18/2025 | $25.92 | $25.21 (-2.74%) | $25.92 | $24.76 | 526.63 K | $2.03 B |
| 11/17/2025 | $25.15 | $25.06 (-0.36%) | $25.43 | $24.90 | 644.70 K | $2.02 B |
| 11/14/2025 | $25.32 | $25.46 (0.55%) | $25.47 | $24.96 | 421.21 K | $2.05 B |
| 11/13/2025 | $25.33 | $25.32 (-0.04%) | $25.61 | $25.03 | 787.50 K | $2.04 B |
| 11/12/2025 | $24.96 | $25.35 (1.56%) | $25.65 | $24.93 | 809.20 K | $2.04 B |
| 11/11/2025 | $25.93 | $24.90 (-3.97%) | $26.12 | $24.89 | 491.04 K | $2.00 B |
| 11/10/2025 | $25.95 | $25.84 (-0.42%) | $26.12 | $25.76 | 450.42 K | $2.08 B |
| 11/07/2025 | $26.31 | $25.65 (-2.51%) | $26.31 | $25.58 | 658.73 K | $2.06 B |
| 11/06/2025 | $26.22 | $25.90 (-1.22%) | $26.33 | $25.86 | 874.60 K | $2.08 B |
| 11/05/2025 | $26.09 | $26.26 (0.65%) | $26.47 | $25.96 | 715.54 K | $2.11 B |
| 11/04/2025 | $26.41 | $26.11 (-1.14%) | $26.56 | $26.03 | 902.32 K | $2.10 B |
| 11/03/2025 | $27.28 | $26.64 (-2.35%) | $27.28 | $26.60 | 589.43 K | $2.14 B |
| 10/31/2025 | $26.89 | $27.37 (1.79%) | $27.69 | $26.53 | 741.31 K | $2.20 B |
| 10/30/2025 | $27.29 | $27.05 (-0.88%) | $28.74 | $26.60 | 1.16 M | $2.18 B |
| 10/29/2025 | $27.55 | $27.83 (1.02%) | $28.33 | $27.30 | 603.05 K | $2.24 B |
| 10/28/2025 | $27.96 | $28.24 (1%) | $28.31 | $27.74 | 357.70 K | $2.27 B |
| 10/27/2025 | $28.34 | $28.20 (-0.49%) | $28.35 | $28.10 | 287.81 K | $2.27 B |
| 10/24/2025 | $28.29 | $28.27 (-0.07%) | $28.49 | $28.13 | 254.24 K | $2.31 B |
| 10/23/2025 | $27.79 | $28.09 (1.08%) | $28.11 | $27.72 | 290.84 K | $2.29 B |
| 10/22/2025 | $28.03 | $27.93 (-0.36%) | $28.29 | $27.87 | 366.00 K | $2.28 B |
| 10/21/2025 | $28.19 | $28.11 (-0.28%) | $28.37 | $28.00 | 327.51 K | $2.29 B |
| 10/20/2025 | $28.08 | $28.34 (0.93%) | $28.39 | $28.03 | 286.20 K | $2.31 B |
| 10/17/2025 | $27.95 | $27.91 (-0.14%) | $28.12 | $27.76 | 391.10 K | $2.28 B |
| 10/16/2025 | $28.23 | $28.04 (-0.67%) | $28.42 | $27.85 | 332.03 K | $2.29 B |
| 10/15/2025 | $27.93 | $28.18 (0.9%) | $28.47 | $27.85 | 338.11 K | $2.30 B |
| 10/14/2025 | $27.25 | $28.11 (3.16%) | $28.28 | $27.25 | 385.50 K | $2.29 B |
| 10/13/2025 | $27.47 | $27.59 (0.44%) | $27.78 | $27.37 | 325.90 K | $2.25 B |
| 10/10/2025 | $27.93 | $27.15 (-2.79%) | $28.00 | $27.05 | 427.22 K | $2.22 B |
| 10/09/2025 | $28.17 | $27.81 (-1.28%) | $28.17 | $27.64 | 356.82 K | $2.27 B |
| 10/08/2025 | $27.70 | $28.07 (1.34%) | $28.16 | $27.54 | 354.92 K | $2.29 B |
| 10/07/2025 | $27.89 | $27.56 (-1.18%) | $27.92 | $27.44 | 487.64 K | $2.25 B |
| 10/06/2025 | $28.18 | $27.96 (-0.78%) | $28.35 | $27.87 | 509.84 K | $2.28 B |
| 10/03/2025 | $27.96 | $28.08 (0.43%) | $28.40 | $27.87 | 338.70 K | $2.29 B |
| 10/02/2025 | $27.78 | $27.77 (-0.04%) | $28.02 | $27.57 | 392.70 K | $2.27 B |
| 10/01/2025 | $27.82 | $27.79 (-0.11%) | $28.15 | $27.73 | 351.85 K | $2.27 B |
| 09/30/2025 | $27.83 | $28.04 (0.75%) | $28.04 | $27.65 | 350.10 K | $2.29 B |
| 09/29/2025 | $28.12 | $27.84 (-1%) | $28.14 | $27.65 | 425.75 K | $2.27 B |
| 09/26/2025 | $27.78 | $28.04 (0.94%) | $28.14 | $27.77 | 267.93 K | $2.29 B |
| 09/25/2025 | $27.75 | $27.80 (0.18%) | $27.87 | $27.51 | 347.14 K | $2.27 B |
| 09/24/2025 | $28.26 | $27.82 (-1.56%) | $28.41 | $27.68 | 339.63 K | $2.27 B |
| 09/23/2025 | $28.38 | $28.22 (-0.56%) | $28.79 | $28.11 | 462.44 K | $2.30 B |
| 09/22/2025 | $28.01 | $28.26 (0.89%) | $28.43 | $27.63 | 563.50 K | $2.31 B |
| 09/19/2025 | $28.71 | $28.05 (-2.3%) | $28.71 | $27.79 | 1.62 M | $2.29 B |
| 09/18/2025 | $27.83 | $28.61 (2.8%) | $28.66 | $27.76 | 610.00 K | $2.33 B |
| 09/17/2025 | $27.99 | $27.74 (-0.89%) | $28.71 | $27.60 | 624.31 K | $2.26 B |
| 09/16/2025 | $28.35 | $27.85 (-1.76%) | $28.43 | $27.83 | 623.15 K | $2.27 B |
| 09/15/2025 | $28.31 | $28.34 (0.11%) | $28.66 | $28.10 | 366.40 K | $2.31 B |
| 09/12/2025 | $28.44 | $28.15 (-1.02%) | $28.49 | $28.12 | 638.35 K | $2.30 B |
| 09/11/2025 | $28.11 | $28.56 (1.6%) | $28.83 | $28.07 | 405.30 K | $2.33 B |
| 09/10/2025 | $28.09 | $28.19 (0.36%) | $28.33 | $28.06 | 377.59 K | $2.30 B |
| 09/09/2025 | $28.20 | $28.17 (-0.11%) | $28.36 | $27.99 | 393.40 K | $2.30 B |
| 09/08/2025 | $28.63 | $28.33 (-1.05%) | $28.64 | $27.87 | 423.02 K | $2.31 B |
| 09/05/2025 | $28.56 | $28.57 (0.04%) | $28.92 | $28.15 | 408.10 K | $2.33 B |
| 09/04/2025 | $28.10 | $28.59 (1.74%) | $28.64 | $27.91 | 494.85 K | $2.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
