5 DAY PERFORMANCE
+21.39%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
-3.13%
6 MONTH PERFORMANCE
+17.68%
YEAR-TO-DATE PERFORMANCE
+3.16%
1 YEAR PERFORMANCE
+40.35%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.61 | $29.01 (-2.03%) | $29.61 | $28.85 | 429,091 | $2.38 B |
| 03/11/2025 | $29.40 | $29.39 (-0.03%) | $29.86 | $29.28 | 533,400 | $2.41 B |
| 03/10/2025 | $29.31 | $29.27 (-0.14%) | $29.68 | $29.06 | 725,846 | $2.40 B |
| 03/07/2025 | $29.74 | $29.83 (0.3%) | $30.05 | $29.08 | 474,000 | $2.44 B |
| 03/06/2025 | $29.48 | $29.78 (1.02%) | $30.30 | $29.25 | 563,919 | $2.44 B |
| 03/05/2025 | $29.52 | $29.84 (1.08%) | $29.99 | $29.32 | 679,419 | $2.44 B |
| 03/04/2025 | $29.71 | $29.44 (-0.91%) | $30.00 | $29.22 | 659,600 | $2.41 B |
| 03/03/2025 | $31.35 | $30.09 (-4.02%) | $31.41 | $29.80 | 792,910 | $2.46 B |
| 02/28/2025 | $30.93 | $31.09 (0.52%) | $31.12 | $30.60 | 630,031 | $2.55 B |
| 02/27/2025 | $31.04 | $30.99 (-0.16%) | $31.35 | $30.46 | 582,100 | $2.54 B |
| 02/26/2025 | $31.14 | $31.16 (0.06%) | $31.63 | $30.93 | 538,000 | $2.55 B |
| 02/25/2025 | $30.73 | $30.78 (0.16%) | $31.12 | $30.41 | 706,216 | $2.52 B |
| 02/24/2025 | $30.48 | $30.31 (-0.56%) | $31.25 | $30.28 | 1.01 M | $2.48 B |
| 02/21/2025 | $31.62 | $30.22 (-4.43%) | $31.79 | $29.92 | 933,200 | $2.48 B |
| 02/20/2025 | $33.53 | $31.36 (-6.47%) | $33.53 | $30.50 | 1.23 M | $2.57 B |
| 02/19/2025 | $34.20 | $34.21 (0.03%) | $34.52 | $33.72 | 800,410 | $2.80 B |
| 02/18/2025 | $34.46 | $34.57 (0.32%) | $34.89 | $34.27 | 803,427 | $2.83 B |
| 02/14/2025 | $35.49 | $34.39 (-3.1%) | $35.49 | $34.12 | 737,332 | $2.83 B |
| 02/13/2025 | $35.73 | $35.17 (-1.57%) | $36.04 | $35.16 | 431,300 | $2.89 B |
| 02/12/2025 | $36.48 | $35.48 (-2.74%) | $36.51 | $35.27 | 509,300 | $2.92 B |
| 02/11/2025 | $36.87 | $37.22 (0.95%) | $37.62 | $36.87 | 305,326 | $3.06 B |
| 02/10/2025 | $37.35 | $37.05 (-0.8%) | $37.35 | $36.85 | 243,400 | $3.05 B |
| 02/07/2025 | $37.68 | $37.14 (-1.43%) | $38.03 | $37.09 | 379,842 | $3.05 B |
| 02/06/2025 | $37.90 | $37.71 (-0.5%) | $38.14 | $37.48 | 354,423 | $3.10 B |
| 02/05/2025 | $37.38 | $37.65 (0.72%) | $37.69 | $37.26 | 407,900 | $3.09 B |
| 02/04/2025 | $36.54 | $37.20 (1.81%) | $37.38 | $36.53 | 370,100 | $3.06 B |
| 02/03/2025 | $36.94 | $36.51 (-1.16%) | $37.25 | $35.86 | 653,600 | $3.00 B |
| 01/31/2025 | $38.22 | $37.83 (-1.02%) | $38.34 | $37.50 | 753,700 | $3.11 B |
| 01/30/2025 | $38.05 | $38.30 (0.66%) | $38.80 | $37.98 | 291,245 | $3.15 B |
| 01/29/2025 | $37.78 | $37.71 (-0.19%) | $38.60 | $37.66 | 385,515 | $3.10 B |
| 01/28/2025 | $38.32 | $37.76 (-1.46%) | $38.64 | $37.58 | 415,123 | $3.10 B |
| 01/27/2025 | $39.20 | $38.42 (-1.99%) | $39.22 | $38.12 | 636,100 | $3.16 B |
| 01/24/2025 | $39.14 | $39.45 (0.79%) | $39.60 | $39.01 | 374,302 | $3.24 B |
| 01/23/2025 | $38.63 | $39.34 (1.84%) | $39.83 | $38.11 | 472,839 | $3.23 B |
| 01/22/2025 | $38.33 | $38.38 (0.13%) | $38.90 | $38.20 | 423,539 | $3.15 B |
| 01/21/2025 | $38.59 | $38.51 (-0.21%) | $39.19 | $38.32 | 493,300 | $3.17 B |
| 01/17/2025 | $38.00 | $38.18 (0.47%) | $38.34 | $37.76 | 482,825 | $3.14 B |
| 01/16/2025 | $37.50 | $37.58 (0.21%) | $37.93 | $37.24 | 355,640 | $3.09 B |
| 01/15/2025 | $38.00 | $37.66 (-0.89%) | $38.12 | $37.52 | 626,258 | $3.10 B |
| 01/14/2025 | $36.65 | $37.46 (2.21%) | $37.66 | $36.65 | 447,600 | $3.08 B |
| 01/13/2025 | $34.89 | $36.21 (3.78%) | $36.24 | $34.89 | 468,420 | $2.98 B |
| 01/10/2025 | $34.12 | $34.95 (2.43%) | $35.29 | $34.07 | 538,900 | $2.87 B |
| 01/08/2025 | $35.00 | $34.82 (-0.51%) | $35.08 | $33.90 | 793,100 | $2.86 B |
| 01/07/2025 | $36.29 | $35.30 (-2.73%) | $36.49 | $35.09 | 459,542 | $2.90 B |
| 01/06/2025 | $36.05 | $36.21 (0.44%) | $36.72 | $35.84 | 558,406 | $2.98 B |
| 01/03/2025 | $35.22 | $35.94 (2.04%) | $36.04 | $34.91 | 347,636 | $2.95 B |
| 01/02/2025 | $35.37 | $35.08 (-0.82%) | $35.67 | $34.77 | 333,454 | $2.88 B |
| 12/31/2024 | $35.57 | $35.10 (-1.32%) | $35.79 | $35.04 | 375,903 | $2.89 B |
| 12/30/2024 | $35.37 | $35.27 (-0.28%) | $35.53 | $34.88 | 1.02 M | $2.90 B |
| 12/27/2024 | $35.62 | $35.48 (-0.39%) | $36.05 | $35.13 | 217,200 | $2.92 B |
| 12/26/2024 | $35.69 | $35.91 (0.62%) | $36.02 | $35.35 | 227,100 | $2.95 B |
| 12/24/2024 | $35.20 | $35.83 (1.79%) | $35.85 | $34.99 | 127,900 | $2.95 B |
| 12/23/2024 | $35.60 | $35.17 (-1.21%) | $35.67 | $34.90 | 560,508 | $2.89 B |
| 12/20/2024 | $35.15 | $35.76 (1.74%) | $36.59 | $35.15 | 1.93 M | $2.94 B |
| 12/19/2024 | $35.38 | $35.38 (0%) | $36.09 | $35.32 | 588,800 | $2.91 B |
| 12/18/2024 | $36.85 | $34.97 (-5.1%) | $37.18 | $34.50 | 633,600 | $2.87 B |
| 12/17/2024 | $37.50 | $36.68 (-2.19%) | $37.66 | $36.04 | 603,631 | $3.02 B |
| 12/16/2024 | $37.38 | $37.78 (1.07%) | $37.82 | $37.11 | 420,317 | $3.11 B |
| 12/13/2024 | $37.28 | $37.32 (0.11%) | $37.71 | $37.22 | 320,000 | $3.07 B |
| 12/12/2024 | $37.89 | $37.38 (-1.35%) | $37.97 | $37.36 | 313,604 | $3.07 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.
