5 DAY PERFORMANCE
+12.25%
1 MONTH PERFORMANCE
+6.75%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
+20.27%
1 YEAR PERFORMANCE
+13.37%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.06 | $27.97 (-0.32%) | $28.12 | $27.87 | 301.37 K | $2.23 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 |
| 08/04/2026 | $31.69 | $32.04 (1.1%) | $32.14 | $30.78 | 783.74 K | $2.55 B |
| 08/03/2026 | $31.76 | $31.34 (-1.32%) | $32.60 | $31.29 | 971.60 K | $2.49 B |
| 07/31/2026 | $34.13 | $31.24 (-8.47%) | $34.43 | $30.96 | 1.92 M | $2.49 B |
| 07/30/2026 | $35.60 | $34.32 (-3.6%) | $37.23 | $34.18 | 1.29 M | $2.73 B |
| 07/29/2026 | $37.80 | $36.70 (-2.91%) | $37.87 | $35.73 | 1.24 M | $2.92 B |
| 07/28/2026 | $37.43 | $38.07 (1.71%) | $38.31 | $37.24 | 804.30 K | $3.03 B |
| 07/27/2026 | $37.50 | $37.10 (-1.07%) | $37.62 | $36.48 | 578.84 K | $2.95 B |
| 07/24/2026 | $37.26 | $37.41 (0.4%) | $37.43 | $36.73 | 466.80 K | $2.98 B |
| 07/23/2026 | $36.10 | $36.77 (1.86%) | $37.13 | $36.02 | 661.72 K | $2.93 B |
| 07/22/2026 | $36.18 | $36.06 (-0.33%) | $36.34 | $34.66 | 758.20 K | $2.87 B |
| 07/21/2026 | $36.89 | $36.92 (0.08%) | $37.40 | $36.36 | 478.30 K | $2.94 B |
| 07/20/2026 | $36.75 | $36.45 (-0.82%) | $36.88 | $36.26 | 465.13 K | $2.91 B |
| 07/17/2026 | $36.74 | $36.47 (-0.73%) | $37.88 | $36.24 | 666.50 K | $2.91 B |
| 07/16/2026 | $36.05 | $37.13 (3%) | $37.75 | $35.92 | 672.50 K | $2.96 B |
| 07/15/2026 | $35.87 | $36.06 (0.53%) | $36.23 | $35.60 | 542.22 K | $2.87 B |
| 07/14/2026 | $36.65 | $36.23 (-1.15%) | $36.73 | $35.99 | 806.10 K | $2.89 B |
| 07/13/2026 | $35.36 | $36.51 (3.25%) | $36.73 | $35.36 | 808.23 K | $2.91 B |
| 07/10/2026 | $34.86 | $35.69 (2.38%) | $35.82 | $34.81 | 417.83 K | $2.84 B |
| 07/09/2026 | $34.72 | $34.83 (0.32%) | $35.09 | $34.38 | 463.80 K | $2.78 B |
| 07/08/2026 | $33.58 | $34.15 (1.7%) | $34.31 | $33.58 | 959.10 K | $2.72 B |
| 07/07/2026 | $35.34 | $33.93 (-3.99%) | $35.42 | $33.44 | 696.33 K | $2.70 B |
| 07/06/2026 | $34.26 | $35.56 (3.79%) | $35.92 | $34.26 | 844.70 K | $2.83 B |
| 07/02/2026 | $33.85 | $34.12 (0.8%) | $34.13 | $32.74 | 1.10 M | $2.72 B |
| 07/01/2026 | $34.80 | $33.88 (-2.64%) | $35.21 | $33.87 | 863.82 K | $2.70 B |
| 06/30/2026 | $34.87 | $34.58 (-0.83%) | $35.07 | $34.16 | 542.50 K | $2.76 B |
| 06/29/2026 | $35.76 | $34.88 (-2.46%) | $36.11 | $34.82 | 785.90 K | $2.78 B |
| 06/26/2026 | $36.22 | $36.11 (-0.3%) | $36.34 | $35.47 | 2.06 M | $2.88 B |
| 06/25/2026 | $35.61 | $36.38 (2.16%) | $36.58 | $35.61 | 560.42 K | $2.90 B |
| 06/24/2026 | $35.28 | $35.32 (0.11%) | $35.85 | $35.00 | 532.80 K | $2.82 B |
| 06/23/2026 | $34.78 | $35.07 (0.83%) | $35.21 | $34.40 | 1.06 M | $2.80 B |
| 06/22/2026 | $34.42 | $35.13 (2.06%) | $35.23 | $34.39 | 485.85 K | $2.80 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.
