5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+13.82%
YEAR-TO-DATE PERFORMANCE
+20.27%
1 YEAR PERFORMANCE
+21.61%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.42 | $35.13 (2.06%) | $35.23 | $34.39 | 485.85 K | $2.80 B |
| 06/18/2026 | $34.62 | $34.47 (-0.43%) | $35.55 | $34.37 | 1.24 M | $2.75 B |
| 06/17/2026 | $35.03 | $34.28 (-2.14%) | $35.35 | $34.19 | 591.97 K | $2.73 B |
| 06/16/2026 | $35.04 | $35.21 (0.49%) | $35.70 | $34.89 | 609.80 K | $2.81 B |
| 06/15/2026 | $35.45 | $34.80 (-1.83%) | $35.54 | $34.73 | 657.90 K | $2.77 B |
| 06/12/2026 | $34.69 | $34.76 (0.2%) | $35.76 | $34.66 | 582.74 K | $2.77 B |
| 06/11/2026 | $33.93 | $34.23 (0.88%) | $34.23 | $32.92 | 585.50 K | $2.73 B |
| 06/10/2026 | $34.36 | $33.74 (-1.8%) | $34.50 | $33.62 | 571.65 K | $2.69 B |
| 06/09/2026 | $33.92 | $34.15 (0.68%) | $34.68 | $33.78 | 715.31 K | $2.72 B |
| 06/08/2026 | $33.01 | $33.57 (1.7%) | $33.67 | $32.91 | 1.22 M | $2.68 B |
| 06/05/2026 | $32.88 | $32.76 (-0.36%) | $33.37 | $32.50 | 697.01 K | $2.61 B |
| 06/04/2026 | $32.50 | $32.57 (0.22%) | $32.75 | $32.07 | 738.10 K | $2.60 B |
| 06/03/2026 | $31.74 | $32.10 (1.13%) | $32.30 | $31.21 | 773.50 K | $2.56 B |
| 06/02/2026 | $31.82 | $31.88 (0.19%) | $32.44 | $31.82 | 831.00 K | $2.54 B |
| 06/01/2026 | $31.99 | $31.92 (-0.22%) | $32.25 | $31.69 | 767.40 K | $2.54 B |
| 05/29/2026 | $32.13 | $32.44 (0.96%) | $32.64 | $31.86 | 903.15 K | $2.59 B |
| 05/28/2026 | $32.47 | $32.15 (-0.99%) | $32.50 | $31.64 | 938.15 K | $2.56 B |
| 05/27/2026 | $32.66 | $32.14 (-1.59%) | $33.01 | $31.98 | 1.17 M | $2.56 B |
| 05/26/2026 | $33.14 | $32.25 (-2.69%) | $33.73 | $31.52 | 1.58 M | $2.57 B |
| 05/22/2026 | $34.30 | $32.72 (-4.61%) | $34.30 | $32.53 | 1.34 M | $2.61 B |
| 05/21/2026 | $33.56 | $34.30 (2.21%) | $34.45 | $33.02 | 503.27 K | $2.73 B |
| 05/20/2026 | $33.23 | $33.77 (1.63%) | $33.84 | $33.16 | 574.00 K | $2.69 B |
| 05/19/2026 | $34.12 | $33.23 (-2.61%) | $34.13 | $33.15 | 471.63 K | $2.65 B |
| 05/18/2026 | $34.42 | $34.27 (-0.44%) | $35.17 | $34.26 | 682.90 K | $2.73 B |
| 05/15/2026 | $34.90 | $34.26 (-1.83%) | $35.15 | $34.10 | 661.93 K | $2.73 B |
| 05/14/2026 | $36.43 | $35.28 (-3.16%) | $37.13 | $35.08 | 734.05 K | $2.81 B |
| 05/13/2026 | $36.26 | $36.55 (0.8%) | $36.60 | $35.83 | 498.30 K | $2.91 B |
| 05/12/2026 | $36.04 | $36.14 (0.28%) | $36.47 | $35.46 | 374.13 K | $2.88 B |
| 05/11/2026 | $36.70 | $36.49 (-0.57%) | $37.36 | $36.37 | 458.64 K | $2.91 B |
| 05/08/2026 | $36.79 | $36.63 (-0.43%) | $36.91 | $36.06 | 398.70 K | $2.92 B |
| 05/07/2026 | $36.58 | $36.64 (0.16%) | $37.27 | $35.74 | 655.34 K | $2.92 B |
| 05/06/2026 | $36.39 | $36.25 (-0.38%) | $36.50 | $36.06 | 455.30 K | $2.89 B |
| 05/05/2026 | $35.04 | $35.86 (2.34%) | $36.25 | $35.04 | 548.01 K | $2.86 B |
| 05/04/2026 | $35.87 | $34.64 (-3.43%) | $35.87 | $34.14 | 864.65 K | $2.76 B |
| 05/01/2026 | $32.27 | $36.22 (12.24%) | $36.62 | $32.27 | 1.21 M | $2.89 B |
| 04/30/2026 | $31.10 | $32.61 (4.86%) | $32.69 | $29.94 | 916.81 K | $2.60 B |
| 04/29/2026 | $31.20 | $30.76 (-1.41%) | $31.53 | $30.65 | 779.60 K | $2.45 B |
| 04/28/2026 | $31.72 | $31.40 (-1.01%) | $31.72 | $31.16 | 419.50 K | $2.50 B |
| 04/27/2026 | $31.72 | $31.59 (-0.41%) | $32.12 | $31.45 | 585.60 K | $2.52 B |
| 04/24/2026 | $31.47 | $31.75 (0.89%) | $31.80 | $31.38 | 533.55 K | $2.53 B |
| 04/23/2026 | $31.47 | $31.61 (0.44%) | $32.27 | $31.38 | 645.63 K | $2.52 B |
| 04/22/2026 | $31.01 | $31.23 (0.71%) | $31.41 | $30.64 | 613.13 K | $2.49 B |
| 04/21/2026 | $31.78 | $30.83 (-2.99%) | $31.91 | $30.63 | 909.96 K | $2.46 B |
| 04/20/2026 | $32.84 | $31.90 (-2.86%) | $32.88 | $31.81 | 640.74 K | $2.54 B |
| 04/17/2026 | $32.94 | $32.95 (0.03%) | $33.53 | $32.66 | 507.56 K | $2.63 B |
| 04/16/2026 | $33.06 | $32.47 (-1.78%) | $33.72 | $32.45 | 674.40 K | $2.59 B |
| 04/15/2026 | $34.10 | $33.49 (-1.79%) | $34.10 | $33.30 | 417.80 K | $2.67 B |
| 04/14/2026 | $34.95 | $34.65 (-0.86%) | $35.05 | $34.48 | 488.21 K | $2.76 B |
| 04/13/2026 | $34.51 | $34.97 (1.33%) | $35.06 | $34.24 | 324.12 K | $2.79 B |
| 04/10/2026 | $34.56 | $34.60 (0.12%) | $34.72 | $34.23 | 419.41 K | $2.76 B |
| 04/09/2026 | $33.36 | $34.48 (3.36%) | $34.60 | $32.96 | 780.80 K | $2.75 B |
| 04/08/2026 | $32.96 | $33.42 (1.4%) | $33.47 | $32.78 | 1.07 M | $2.66 B |
| 04/07/2026 | $32.14 | $32.13 (-0.03%) | $32.40 | $31.86 | 862.41 K | $2.56 B |
| 04/06/2026 | $32.67 | $32.21 (-1.41%) | $32.88 | $32.04 | 447.20 K | $2.57 B |
| 04/02/2026 | $32.42 | $32.97 (1.7%) | $33.20 | $32.21 | 458.77 K | $2.63 B |
| 04/01/2026 | $32.35 | $33.02 (2.07%) | $33.45 | $32.14 | 776.76 K | $2.63 B |
| 03/31/2026 | $31.79 | $32.18 (1.23%) | $32.36 | $31.15 | 609.30 K | $2.56 B |
| 03/30/2026 | $31.55 | $31.36 (-0.6%) | $31.55 | $30.96 | 611.31 K | $2.50 B |
| 03/27/2026 | $31.28 | $31.19 (-0.29%) | $31.49 | $31.04 | 462.20 K | $2.49 B |
| 03/26/2026 | $31.39 | $31.47 (0.25%) | $31.67 | $31.22 | 497.50 K | $2.51 B |
| 03/25/2026 | $31.71 | $31.67 (-0.13%) | $31.71 | $31.14 | 531.25 K | $2.52 B |
| 03/24/2026 | $30.39 | $31.29 (2.96%) | $31.58 | $30.39 | 723.36 K | $2.49 B |
| 03/23/2026 | $30.61 | $30.61 (0%) | $31.12 | $30.11 | 523.58 K | $2.44 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.
