5 DAY PERFORMANCE
+7.94%
1 MONTH PERFORMANCE
+20.50%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
+20.27%
1 YEAR PERFORMANCE
+21.10%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.90 | $30.50 (-4.39%) | $32.27 | $30.25 | 1.17 M | $2.43 B |
| 11/04/2026 | $30.54 | $31.91 (4.49%) | $31.94 | $30.15 | 1.36 M | $2.54 B |
| 11/03/2026 | $30.61 | $29.87 (-2.42%) | $30.83 | $29.78 | 1.01 M | $2.38 B |
| 11/02/2026 | $29.56 | $30.50 (3.18%) | $31.29 | $29.50 | 1.59 M | $2.43 B |
| 10/30/2026 | $28.92 | $29.46 (1.87%) | $29.47 | $28.01 | 1.54 M | $2.35 B |
| 10/29/2026 | $26.67 | $28.32 (6.19%) | $28.52 | $26.19 | 1.60 M | $2.25 B |
| 10/28/2026 | $25.76 | $25.56 (-0.78%) | $25.76 | $25.06 | 1.17 M | $2.03 B |
| 10/27/2026 | $25.78 | $25.50 (-1.09%) | $25.80 | $25.00 | 811.10 K | $2.03 B |
| 10/26/2026 | $25.69 | $25.76 (0.27%) | $26.04 | $25.56 | 716.54 K | $2.05 B |
| 10/23/2026 | $25.63 | $25.54 (-0.35%) | $25.74 | $25.19 | 819.40 K | $2.03 B |
| 10/22/2026 | $25.17 | $25.82 (2.58%) | $25.95 | $25.17 | 779.10 K | $2.06 B |
| 10/21/2026 | $24.91 | $25.23 (1.28%) | $25.32 | $24.75 | 681.56 K | $2.01 B |
| 10/20/2026 | $24.56 | $24.82 (1.06%) | $25.07 | $24.28 | 680.50 K | $1.98 B |
| 10/19/2026 | $25.39 | $24.87 (-2.05%) | $25.49 | $24.81 | 669.63 K | $1.98 B |
| 10/16/2026 | $25.56 | $25.22 (-1.33%) | $25.83 | $25.06 | 711.73 K | $2.01 B |
| 10/15/2026 | $26.10 | $25.47 (-2.41%) | $26.27 | $25.44 | 718.65 K | $2.03 B |
| 10/14/2026 | $26.11 | $26.13 (0.08%) | $26.20 | $25.73 | 774.85 K | $2.08 B |
| 10/13/2026 | $26.06 | $26.25 (0.73%) | $26.32 | $25.73 | 874.50 K | $2.09 B |
| 10/12/2026 | $25.52 | $25.95 (1.68%) | $26.09 | $25.50 | 763.00 K | $2.07 B |
| 10/09/2026 | $25.53 | $25.52 (-0.04%) | $25.75 | $25.22 | 476.66 K | $2.03 B |
| 10/08/2026 | $25.23 | $25.40 (0.67%) | $25.44 | $24.83 | 588.20 K | $2.02 B |
| 10/07/2026 | $26.10 | $25.37 (-2.8%) | $26.12 | $25.32 | 713.50 K | $2.02 B |
| 10/06/2026 | $26.12 | $26.21 (0.34%) | $26.33 | $25.66 | 969.49 K | $2.09 B |
| 10/05/2026 | $26.10 | $26.39 (1.11%) | $26.83 | $25.79 | 974.91 K | $2.10 B |
| 10/02/2026 | $26.17 | $26.13 (-0.15%) | $26.65 | $26.02 | 875.80 K | $2.08 B |
| 10/01/2026 | $25.43 | $25.80 (1.45%) | $25.92 | $25.06 | 912.23 K | $2.05 B |
| 09/30/2026 | $26.85 | $25.54 (-4.88%) | $27.08 | $25.48 | 1.05 M | $2.03 B |
| 09/29/2026 | $27.49 | $26.71 (-2.84%) | $27.76 | $26.67 | 589.87 K | $2.13 B |
| 09/28/2026 | $27.81 | $27.60 (-0.76%) | $28.46 | $27.44 | 1.36 M | $2.20 B |
| 09/25/2026 | $27.89 | $27.91 (0.07%) | $28.33 | $27.86 | 683.55 K | $2.22 B |
| 09/24/2026 | $27.99 | $27.84 (-0.54%) | $28.00 | $27.39 | 839.00 K | $2.22 B |
| 09/23/2026 | $27.51 | $28.05 (1.96%) | $28.05 | $27.30 | 505.32 K | $2.23 B |
| 09/22/2026 | $28.31 | $27.82 (-1.73%) | $28.43 | $27.81 | 617.74 K | $2.21 B |
| 09/21/2026 | $28.06 | $27.89 (-0.61%) | $28.24 | $27.88 | 540.52 K | $2.22 B |
| 09/18/2026 | $28.27 | $28.00 (-0.96%) | $28.30 | $27.82 | 1.90 M | $2.23 B |
| 09/17/2026 | $28.70 | $28.40 (-1.05%) | $28.94 | $28.25 | 625.10 K | $2.26 B |
| 09/16/2026 | $28.41 | $28.33 (-0.28%) | $28.84 | $28.07 | 580.95 K | $2.26 B |
| 09/15/2026 | $28.16 | $28.17 (0.04%) | $28.28 | $27.87 | 588.11 K | $2.24 B |
| 09/14/2026 | $28.25 | $28.08 (-0.6%) | $28.43 | $28.00 | 604.05 K | $2.24 B |
| 09/11/2026 | $28.82 | $28.50 (-1.11%) | $28.82 | $28.14 | 667.10 K | $2.27 B |
| 09/10/2026 | $28.00 | $28.36 (1.29%) | $28.38 | $27.77 | 489.55 K | $2.26 B |
| 09/09/2026 | $28.00 | $28.15 (0.54%) | $28.47 | $27.99 | 541.22 K | $2.24 B |
| 09/08/2026 | $28.17 | $28.01 (-0.57%) | $28.44 | $27.86 | 451.00 K | $2.23 B |
| 09/04/2026 | $28.00 | $28.32 (1.14%) | $28.34 | $27.93 | 413.95 K | $2.25 B |
| 09/03/2026 | $28.43 | $28.11 (-1.13%) | $28.43 | $27.63 | 452.25 K | $2.24 B |
| 09/02/2026 | $28.12 | $28.00 (-0.43%) | $28.49 | $27.88 | 543.92 K | $2.23 B |
| 09/01/2026 | $28.54 | $27.86 (-2.38%) | $29.02 | $27.53 | 554.50 K | $2.22 B |
| 08/31/2026 | $29.51 | $28.82 (-2.34%) | $29.51 | $28.69 | 432.42 K | $2.29 B |
| 08/28/2026 | $29.50 | $29.27 (-0.78%) | $29.92 | $29.24 | 344.30 K | $2.33 B |
| 08/27/2026 | $29.20 | $29.48 (0.96%) | $29.49 | $28.87 | 375.90 K | $2.35 B |
| 08/26/2026 | $29.59 | $29.51 (-0.27%) | $29.96 | $29.33 | 366.10 K | $2.35 B |
| 08/25/2026 | $29.98 | $29.59 (-1.3%) | $30.00 | $29.28 | 339.63 K | $2.36 B |
| 08/24/2026 | $29.99 | $29.69 (-1%) | $30.12 | $29.52 | 392.01 K | $2.36 B |
| 08/21/2026 | $30.00 | $29.79 (-0.7%) | $30.00 | $29.32 | 510.97 K | $2.37 B |
| 08/20/2026 | $29.38 | $29.74 (1.23%) | $29.85 | $29.13 | 745.62 K | $2.37 B |
| 08/19/2026 | $29.92 | $29.62 (-1%) | $29.99 | $29.21 | 751.02 K | $2.36 B |
| 08/18/2026 | $30.03 | $29.67 (-1.2%) | $30.03 | $29.24 | 725.00 K | $2.36 B |
| 08/17/2026 | $29.36 | $29.87 (1.74%) | $30.32 | $29.35 | 668.31 K | $2.38 B |
| 08/14/2026 | $29.50 | $29.59 (0.31%) | $29.77 | $29.22 | 438.82 K | $2.36 B |
| 08/13/2026 | $29.20 | $29.31 (0.38%) | $29.38 | $29.00 | 514.80 K | $2.33 B |
| 08/12/2026 | $29.02 | $28.88 (-0.48%) | $29.29 | $28.66 | 710.45 K | $2.30 B |
| 08/11/2026 | $29.00 | $28.74 (-0.9%) | $29.49 | $28.61 | 596.34 K | $2.29 B |
| 08/10/2026 | $29.53 | $28.84 (-2.34%) | $29.88 | $28.58 | 778.63 K | $2.30 B |
| 08/07/2026 | $30.75 | $29.90 (-2.76%) | $31.34 | $29.78 | 709.30 K | $2.38 B |
| 08/06/2026 | $32.45 | $30.97 (-4.56%) | $32.50 | $30.87 | 562.53 K | $2.47 B |
| 08/05/2026 | $32.13 | $32.46 (1.03%) | $32.74 | $31.76 | 1.07 M | $2.58 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.
