5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-14.34%
6 MONTH PERFORMANCE
-31.57%
YEAR-TO-DATE PERFORMANCE
-27.18%
1 YEAR PERFORMANCE
-15.81%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $25.83 | $25.56 (-1.05%) | $25.98 | $25.53 | 291.70 K | $2.09 B |
| 06/03/2025 | $25.44 | $25.85 (1.61%) | $25.97 | $25.44 | 397.95 K | $2.11 B |
| 06/02/2025 | $25.74 | $25.41 (-1.28%) | $25.75 | $25.27 | 311.34 K | $2.07 B |
| 05/30/2025 | $25.67 | $25.74 (0.27%) | $26.07 | $25.54 | 524.62 K | $2.10 B |
| 05/29/2025 | $25.75 | $25.74 (-0.04%) | $25.76 | $25.49 | 295.90 K | $2.10 B |
| 05/28/2025 | $25.98 | $25.57 (-1.58%) | $26.09 | $25.54 | 291.50 K | $2.09 B |
| 05/27/2025 | $25.85 | $25.99 (0.54%) | $26.04 | $25.59 | 339.25 K | $2.12 B |
| 05/23/2025 | $25.17 | $25.36 (0.75%) | $25.53 | $25.14 | 361.04 K | $2.07 B |
| 05/22/2025 | $25.60 | $25.63 (0.12%) | $25.78 | $25.46 | 339.44 K | $2.09 B |
| 05/21/2025 | $26.16 | $25.71 (-1.72%) | $26.35 | $25.69 | 338.30 K | $2.10 B |
| 05/20/2025 | $26.70 | $26.58 (-0.45%) | $26.83 | $26.48 | 357.41 K | $2.17 B |
| 05/19/2025 | $26.54 | $26.69 (0.57%) | $26.80 | $26.31 | 475.90 K | $2.18 B |
| 05/16/2025 | $27.01 | $26.87 (-0.52%) | $27.06 | $26.56 | 435.78 K | $2.19 B |
| 05/15/2025 | $26.43 | $26.95 (1.97%) | $27.00 | $26.31 | 708.53 K | $2.20 B |
| 05/14/2025 | $26.63 | $26.63 (0%) | $26.98 | $26.61 | 569.70 K | $2.17 B |
| 05/13/2025 | $26.69 | $26.79 (0.37%) | $27.07 | $26.67 | 486.00 K | $2.19 B |
| 05/12/2025 | $26.53 | $26.49 (-0.15%) | $26.69 | $26.14 | 557.10 K | $2.16 B |
| 05/09/2025 | $25.07 | $25.02 (-0.2%) | $25.12 | $24.80 | 452.03 K | $2.04 B |
| 05/08/2025 | $24.54 | $24.98 (1.79%) | $25.23 | $24.42 | 503.81 K | $2.04 B |
| 05/07/2025 | $24.77 | $24.11 (-2.66%) | $24.84 | $23.93 | 764.90 K | $1.97 B |
| 05/06/2025 | $24.47 | $24.62 (0.61%) | $24.74 | $24.31 | 450.71 K | $2.01 B |
| 05/05/2025 | $24.81 | $24.68 (-0.52%) | $25.05 | $24.67 | 481.65 K | $2.01 B |
| 05/02/2025 | $24.79 | $24.99 (0.81%) | $25.19 | $24.58 | 576.30 K | $2.04 B |
| 05/01/2025 | $24.09 | $24.38 (1.2%) | $24.83 | $23.01 | 654.90 K | $1.99 B |
| 04/30/2025 | $24.59 | $25.10 (2.07%) | $25.15 | $24.28 | 640.41 K | $2.05 B |
| 04/29/2025 | $24.76 | $25.05 (1.17%) | $25.13 | $24.43 | 401.02 K | $2.04 B |
| 04/28/2025 | $24.87 | $24.88 (0.04%) | $25.33 | $24.66 | 444.24 K | $2.03 B |
| 04/25/2025 | $25.00 | $25.10 (0.4%) | $25.13 | $24.70 | 302.41 K | $2.05 B |
| 04/24/2025 | $24.63 | $25.25 (2.52%) | $25.31 | $24.59 | 420.42 K | $2.06 B |
| 04/23/2025 | $25.45 | $24.58 (-3.42%) | $25.91 | $24.57 | 597.80 K | $2.01 B |
| 04/22/2025 | $24.99 | $24.70 (-1.16%) | $25.21 | $24.06 | 510.60 K | $2.02 B |
| 04/21/2025 | $25.00 | $25.00 (0%) | $25.12 | $24.70 | 514.41 K | $2.04 B |
| 04/17/2025 | $24.93 | $25.37 (1.76%) | $25.64 | $24.93 | 466.11 K | $2.07 B |
| 04/16/2025 | $24.95 | $24.88 (-0.28%) | $25.21 | $24.59 | 688.91 K | $2.03 B |
| 04/15/2025 | $25.26 | $25.29 (0.12%) | $25.63 | $24.98 | 860.22 K | $2.06 B |
| 04/14/2025 | $25.74 | $25.56 (-0.7%) | $26.20 | $25.03 | 699.50 K | $2.09 B |
| 04/11/2025 | $25.49 | $25.24 (-0.98%) | $25.62 | $24.70 | 438.92 K | $2.06 B |
| 04/10/2025 | $25.69 | $25.59 (-0.39%) | $26.07 | $24.95 | 663.03 K | $2.09 B |
| 04/09/2025 | $23.94 | $26.64 (11.28%) | $27.07 | $23.84 | 800.60 K | $2.17 B |
| 04/08/2025 | $25.74 | $24.21 (-5.94%) | $26.11 | $23.93 | 944.00 K | $1.98 B |
| 04/07/2025 | $24.28 | $24.97 (2.84%) | $25.84 | $23.50 | 976.10 K | $2.04 B |
| 04/04/2025 | $25.45 | $25.09 (-1.41%) | $25.70 | $24.34 | 1.06 M | $2.05 B |
| 04/03/2025 | $27.42 | $26.65 (-2.81%) | $27.86 | $26.37 | 722.34 K | $2.17 B |
| 04/02/2025 | $27.81 | $28.86 (3.78%) | $28.88 | $27.79 | 959.35 K | $2.35 B |
| 04/01/2025 | $27.89 | $28.13 (0.86%) | $28.22 | $27.55 | 614.92 K | $2.30 B |
| 03/31/2025 | $28.01 | $28.06 (0.18%) | $28.24 | $27.67 | 870.82 K | $2.29 B |
| 03/28/2025 | $28.99 | $28.45 (-1.86%) | $29.13 | $28.00 | 687.30 K | $2.32 B |
| 03/27/2025 | $29.37 | $29.00 (-1.26%) | $29.44 | $28.93 | 381.50 K | $2.37 B |
| 03/26/2025 | $29.59 | $29.37 (-0.74%) | $29.69 | $29.17 | 312.00 K | $2.40 B |
| 03/25/2025 | $29.58 | $29.59 (0.03%) | $29.71 | $29.22 | 440.14 K | $2.41 B |
| 03/24/2025 | $29.87 | $29.64 (-0.77%) | $29.91 | $29.46 | 360.20 K | $2.42 B |
| 03/21/2025 | $29.29 | $29.38 (0.31%) | $29.49 | $29.07 | 1.26 M | $2.40 B |
| 03/20/2025 | $29.18 | $29.63 (1.54%) | $29.81 | $29.18 | 399.14 K | $2.42 B |
| 03/19/2025 | $29.19 | $29.49 (1.03%) | $29.73 | $29.13 | 664.52 K | $2.41 B |
| 03/18/2025 | $29.39 | $29.15 (-0.82%) | $29.55 | $29.01 | 580.44 K | $2.38 B |
| 03/17/2025 | $29.37 | $29.48 (0.37%) | $29.81 | $29.17 | 488.10 K | $2.41 B |
| 03/14/2025 | $28.90 | $29.19 (1%) | $29.36 | $28.65 | 748.00 K | $2.38 B |
| 03/13/2025 | $29.12 | $28.90 (-0.76%) | $29.26 | $28.67 | 381.54 K | $2.36 B |
| 03/12/2025 | $29.61 | $29.01 (-2.03%) | $29.61 | $28.85 | 598.22 K | $2.37 B |
| 03/11/2025 | $29.40 | $29.39 (-0.03%) | $29.86 | $29.28 | 533.40 K | $2.40 B |
| 03/10/2025 | $29.31 | $29.27 (-0.14%) | $29.68 | $29.06 | 725.85 K | $2.39 B |
| 03/07/2025 | $29.74 | $29.83 (0.3%) | $30.05 | $29.08 | 474.00 K | $2.43 B |
| 03/06/2025 | $29.48 | $29.78 (1.02%) | $30.30 | $29.25 | 563.92 K | $2.43 B |
| 03/05/2025 | $29.52 | $29.84 (1.08%) | $29.99 | $29.32 | 679.42 K | $2.43 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.
