5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+28.32%
3 MONTH PERFORMANCE
+33.96%
6 MONTH PERFORMANCE
+22.57%
YEAR-TO-DATE PERFORMANCE
+29.20%
1 YEAR PERFORMANCE
+8.93%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $34.07 | $34.15 (0.23%) | $34.24 | $33.70 | 446.84 K | $2.73 B |
| 02/18/2026 | $34.63 | $34.29 (-0.98%) | $35.10 | $33.98 | 605.30 K | $2.74 B |
| 02/17/2026 | $34.96 | $34.74 (-0.63%) | $35.32 | $34.47 | 898.10 K | $2.78 B |
| 02/13/2026 | $34.34 | $35.08 (2.15%) | $35.36 | $34.14 | 1.07 M | $2.80 B |
| 02/12/2026 | $33.68 | $34.58 (2.67%) | $35.62 | $32.75 | 1.46 M | $2.76 B |
| 02/11/2026 | $31.16 | $31.68 (1.67%) | $31.75 | $30.94 | 755.72 K | $2.53 B |
| 02/10/2026 | $30.38 | $30.86 (1.58%) | $30.93 | $30.38 | 399.80 K | $2.47 B |
| 02/09/2026 | $30.42 | $30.55 (0.43%) | $30.71 | $30.12 | 776.31 K | $2.44 B |
| 02/06/2026 | $30.28 | $30.39 (0.36%) | $30.61 | $30.26 | 972.08 K | $2.45 B |
| 02/05/2026 | $29.63 | $30.24 (2.06%) | $30.40 | $29.56 | 1.01 M | $2.43 B |
| 02/04/2026 | $29.80 | $29.66 (-0.47%) | $30.01 | $29.45 | 667.31 K | $2.39 B |
| 02/03/2026 | $29.23 | $29.29 (0.21%) | $30.14 | $29.19 | 975.24 K | $2.36 B |
| 02/02/2026 | $28.59 | $29.20 (2.13%) | $29.45 | $28.50 | 695.44 K | $2.35 B |
| 01/30/2026 | $28.43 | $28.74 (1.09%) | $28.90 | $28.09 | 2.44 M | $2.31 B |
| 01/29/2026 | $28.32 | $28.70 (1.34%) | $28.72 | $28.02 | 977.85 K | $2.31 B |
| 01/28/2026 | $28.23 | $28.15 (-0.28%) | $28.50 | $27.95 | 673.01 K | $2.27 B |
| 01/27/2026 | $28.01 | $28.06 (0.18%) | $28.41 | $27.81 | 551.13 K | $2.26 B |
| 01/26/2026 | $27.41 | $28.10 (2.52%) | $28.26 | $27.12 | 1.10 M | $2.26 B |
| 01/23/2026 | $27.59 | $27.03 (-2.03%) | $27.64 | $26.98 | 581.21 K | $2.18 B |
| 01/22/2026 | $27.33 | $27.57 (0.88%) | $27.71 | $27.32 | 753.15 K | $2.22 B |
| 01/21/2026 | $26.83 | $27.40 (2.12%) | $27.45 | $26.83 | 1.14 M | $2.21 B |
| 01/20/2026 | $27.17 | $26.62 (-2.02%) | $27.22 | $26.44 | 1.22 M | $2.14 B |
| 01/16/2026 | $27.83 | $27.35 (-1.72%) | $27.83 | $26.97 | 3.69 M | $2.20 B |
| 01/15/2026 | $27.50 | $27.48 (-0.07%) | $27.86 | $27.40 | 1.02 M | $2.21 B |
| 01/14/2026 | $27.93 | $27.72 (-0.75%) | $28.01 | $27.57 | 1.05 M | $2.23 B |
| 01/13/2026 | $28.09 | $27.95 (-0.5%) | $28.39 | $27.86 | 438.71 K | $2.25 B |
| 01/12/2026 | $28.15 | $28.05 (-0.36%) | $28.69 | $28.04 | 503.60 K | $2.26 B |
| 01/09/2026 | $29.37 | $28.32 (-3.58%) | $29.59 | $27.92 | 761.10 K | $2.28 B |
| 01/08/2026 | $28.66 | $29.37 (2.48%) | $29.73 | $28.53 | 465.62 K | $2.36 B |
| 01/07/2026 | $29.40 | $28.84 (-1.9%) | $29.43 | $28.64 | 592.94 K | $2.32 B |
| 01/06/2026 | $28.77 | $29.18 (1.43%) | $29.39 | $28.06 | 1.07 M | $2.35 B |
| 01/05/2026 | $26.79 | $26.58 (-0.78%) | $27.47 | $26.50 | 804.70 K | $2.14 B |
| 01/02/2026 | $26.46 | $26.95 (1.85%) | $27.02 | $26.22 | 549.10 K | $2.17 B |
| 12/31/2025 | $26.94 | $26.44 (-1.86%) | $26.94 | $26.35 | 524.40 K | $2.13 B |
| 12/30/2025 | $27.07 | $26.93 (-0.52%) | $27.18 | $26.91 | 562.11 K | $2.17 B |
| 12/29/2025 | $27.52 | $27.09 (-1.56%) | $27.52 | $26.95 | 492.60 K | $2.18 B |
| 12/26/2025 | $27.87 | $27.50 (-1.33%) | $27.87 | $27.37 | 360.01 K | $2.21 B |
| 12/24/2025 | $27.86 | $27.82 (-0.14%) | $27.92 | $27.63 | 228.31 K | $2.24 B |
| 12/23/2025 | $28.18 | $27.94 (-0.85%) | $28.36 | $27.77 | 402.50 K | $2.25 B |
| 12/22/2025 | $28.43 | $28.31 (-0.42%) | $28.71 | $28.20 | 564.40 K | $2.28 B |
| 12/19/2025 | $28.66 | $28.43 (-0.8%) | $28.74 | $28.15 | 2.96 M | $2.29 B |
| 12/18/2025 | $28.69 | $28.58 (-0.38%) | $28.89 | $28.41 | 763.90 K | $2.30 B |
| 12/17/2025 | $28.15 | $28.51 (1.28%) | $28.62 | $28.15 | 478.51 K | $2.30 B |
| 12/16/2025 | $28.35 | $28.23 (-0.42%) | $28.61 | $28.07 | 467.20 K | $2.27 B |
| 12/15/2025 | $28.58 | $28.32 (-0.91%) | $28.63 | $28.22 | 484.30 K | $2.28 B |
| 12/12/2025 | $28.52 | $28.31 (-0.74%) | $28.65 | $28.05 | 563.41 K | $2.28 B |
| 12/11/2025 | $28.34 | $28.36 (0.07%) | $28.67 | $28.29 | 478.20 K | $2.28 B |
| 12/10/2025 | $27.74 | $28.28 (1.95%) | $28.45 | $27.53 | 761.30 K | $2.28 B |
| 12/09/2025 | $27.28 | $27.79 (1.87%) | $27.89 | $27.28 | 417.90 K | $2.24 B |
| 12/08/2025 | $27.72 | $27.47 (-0.9%) | $28.05 | $27.42 | 700.30 K | $2.21 B |
| 12/05/2025 | $27.56 | $27.65 (0.33%) | $27.79 | $27.45 | 417.70 K | $2.23 B |
| 12/04/2025 | $27.35 | $27.63 (1.02%) | $28.19 | $27.21 | 549.64 K | $2.22 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 |
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.
