-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+5.57% -
3 MONTH PERFORMANCE
+19.23% -
6 MONTH PERFORMANCE
+28.08% -
YEAR-TO-DATE PERFORMANCE
+31.06% -
1 YEAR PERFORMANCE
+43.12%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $34.33 | $34.84 (1.49%) | $34.97 | $34.01 | 355,876 | $2.87 B |
| 09/27/2024 | $34.29 | $34.37 (0.23%) | $34.74 | $34.09 | 455,200 | $2.83 B |
| 09/26/2024 | $34.40 | $33.94 (-1.34%) | $34.73 | $33.94 | 388,844 | $2.80 B |
| 09/25/2024 | $34.25 | $34.05 (-0.58%) | $34.45 | $33.91 | 412,900 | $2.81 B |
| 09/24/2024 | $34.20 | $34.19 (-0.03%) | $34.29 | $33.80 | 305,100 | $2.82 B |
| 09/23/2024 | $34.33 | $34.00 (-0.96%) | $34.50 | $33.93 | 362,839 | $2.80 B |
| 09/20/2024 | $34.04 | $34.20 (0.47%) | $34.65 | $33.72 | 1.59 M | $2.82 B |
| 09/19/2024 | $33.96 | $34.13 (0.5%) | $34.14 | $33.16 | 556,300 | $2.81 B |
| 09/18/2024 | $33.15 | $33.20 (0.15%) | $33.97 | $32.57 | 562,749 | $2.74 B |
| 09/17/2024 | $32.83 | $33.13 (0.91%) | $33.44 | $32.67 | 482,100 | $2.73 B |
| 09/16/2024 | $32.12 | $32.52 (1.25%) | $32.58 | $31.98 | 372,738 | $2.68 B |
| 09/13/2024 | $31.15 | $31.90 (2.41%) | $32.00 | $30.96 | 725,700 | $2.63 B |
| 09/12/2024 | $30.75 | $30.77 (0.07%) | $31.02 | $30.46 | 560,021 | $2.54 B |
| 09/11/2024 | $30.36 | $30.51 (0.49%) | $30.70 | $29.66 | 430,218 | $2.51 B |
| 09/10/2024 | $30.59 | $30.61 (0.07%) | $30.64 | $30.12 | 399,500 | $2.52 B |
| 09/09/2024 | $30.80 | $30.55 (-0.81%) | $30.92 | $30.43 | 523,300 | $2.52 B |
| 09/06/2024 | $32.37 | $31.05 (-4.08%) | $32.61 | $30.78 | 548,820 | $2.56 B |
| 09/05/2024 | $32.17 | $32.42 (0.78%) | $32.47 | $31.59 | 438,900 | $2.67 B |
| 09/04/2024 | $31.96 | $32.09 (0.41%) | $32.27 | $31.79 | 394,700 | $2.64 B |
| 09/03/2024 | $32.70 | $32.14 (-1.71%) | $32.91 | $31.82 | 600,136 | $2.65 B |
| 08/30/2024 | $32.73 | $33.01 (0.86%) | $33.02 | $32.43 | 407,500 | $2.72 B |
| 08/29/2024 | $32.80 | $32.87 (0.21%) | $33.20 | $32.53 | 606,100 | $2.71 B |
| 08/28/2024 | $32.17 | $32.69 (1.62%) | $32.83 | $32.17 | 635,500 | $2.69 B |
| 08/27/2024 | $32.36 | $32.28 (-0.25%) | $32.51 | $32.14 | 412,300 | $2.66 B |
| 08/26/2024 | $32.87 | $32.45 (-1.28%) | $32.92 | $32.37 | 363,402 | $2.67 B |
| 08/23/2024 | $32.20 | $32.49 (0.9%) | $32.75 | $31.87 | 615,018 | $2.68 B |
| 08/22/2024 | $32.30 | $31.94 (-1.11%) | $32.30 | $31.85 | 369,023 | $2.63 B |
| 08/21/2024 | $32.11 | $32.17 (0.19%) | $32.27 | $31.85 | 327,900 | $2.65 B |
| 08/20/2024 | $32.51 | $31.96 (-1.69%) | $32.62 | $31.82 | 237,848 | $2.63 B |
| 08/19/2024 | $32.35 | $32.68 (1.02%) | $32.70 | $32.16 | 361,800 | $2.69 B |
| 08/16/2024 | $32.12 | $32.34 (0.68%) | $32.48 | $31.96 | 453,400 | $2.66 B |
| 08/15/2024 | $32.76 | $32.20 (-1.71%) | $32.85 | $32.14 | 615,100 | $2.65 B |
| 08/14/2024 | $32.25 | $32.07 (-0.56%) | $32.25 | $31.71 | 293,500 | $2.64 B |
| 08/13/2024 | $31.94 | $32.10 (0.5%) | $32.26 | $31.53 | 446,400 | $2.65 B |
| 08/12/2024 | $32.86 | $31.84 (-3.1%) | $32.91 | $31.74 | 454,600 | $2.62 B |
| 08/09/2024 | $32.83 | $32.91 (0.24%) | $33.14 | $32.37 | 558,300 | $2.71 B |
| 08/08/2024 | $33.22 | $32.84 (-1.14%) | $33.62 | $32.50 | 1.12 M | $2.71 B |
| 08/07/2024 | $33.96 | $32.74 (-3.59%) | $33.96 | $32.69 | 665,104 | $2.70 B |
| 08/06/2024 | $33.43 | $33.57 (0.42%) | $34.40 | $33.19 | 679,600 | $2.77 B |
| 08/05/2024 | $32.14 | $33.47 (4.14%) | $34.11 | $31.72 | 988,037 | $2.76 B |
| 08/02/2024 | $34.65 | $33.97 (-1.96%) | $34.77 | $32.59 | 1.09 M | $2.80 B |
| 08/01/2024 | $35.00 | $36.50 (4.29%) | $37.04 | $34.76 | 1.68 M | $3.01 B |
| 07/31/2024 | $33.02 | $33.06 (0.12%) | $33.68 | $32.54 | 538,240 | $2.72 B |
| 07/30/2024 | $32.98 | $32.84 (-0.42%) | $33.45 | $32.71 | 361,019 | $2.71 B |
| 07/29/2024 | $33.35 | $32.74 (-1.83%) | $33.35 | $32.50 | 413,500 | $2.70 B |
| 07/26/2024 | $33.92 | $33.32 (-1.77%) | $34.24 | $33.12 | 491,044 | $2.72 B |
| 07/25/2024 | $32.46 | $33.28 (2.53%) | $33.68 | $32.38 | 715,402 | $2.72 B |
| 07/24/2024 | $32.60 | $32.26 (-1.04%) | $33.70 | $32.08 | 895,728 | $2.63 B |
| 07/23/2024 | $31.37 | $32.63 (4.02%) | $32.73 | $31.28 | 857,400 | $2.66 B |
| 07/22/2024 | $30.98 | $31.59 (1.97%) | $31.70 | $30.55 | 403,018 | $2.58 B |
| 07/19/2024 | $31.21 | $30.87 (-1.09%) | $31.47 | $30.80 | 364,135 | $2.52 B |
| 07/18/2024 | $31.01 | $31.25 (0.77%) | $31.89 | $30.96 | 496,552 | $2.55 B |
| 07/17/2024 | $31.11 | $31.26 (0.48%) | $31.85 | $31.04 | 436,136 | $2.55 B |
| 07/16/2024 | $30.31 | $31.38 (3.53%) | $31.43 | $30.22 | 597,128 | $2.56 B |
| 07/15/2024 | $29.49 | $30.05 (1.9%) | $30.35 | $29.40 | 743,365 | $2.45 B |
| 07/12/2024 | $29.94 | $29.51 (-1.44%) | $29.94 | $29.49 | 610,952 | $2.41 B |
| 07/11/2024 | $29.37 | $29.62 (0.85%) | $29.82 | $28.91 | 1.02 M | $2.42 B |
| 07/10/2024 | $28.83 | $28.66 (-0.59%) | $28.91 | $28.32 | 684,526 | $2.34 B |
| 07/09/2024 | $28.75 | $28.69 (-0.21%) | $29.12 | $28.35 | 701,293 | $2.34 B |
| 07/08/2024 | $29.41 | $28.78 (-2.14%) | $29.65 | $28.50 | 877,068 | $2.35 B |
| 07/05/2024 | $29.32 | $29.53 (0.72%) | $29.70 | $28.96 | 345,227 | $2.41 B |
| 07/03/2024 | $29.39 | $29.42 (0.1%) | $29.72 | $29.29 | 300,653 | $2.40 B |
| 07/02/2024 | $29.23 | $29.30 (0.24%) | $29.65 | $29.12 | 1.33 M | $2.39 B |
| 07/01/2024 | $29.90 | $29.23 (-2.24%) | $30.00 | $29.18 | 402,939 | $2.39 B |