5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-0.03%
3 MONTH PERFORMANCE
+12.29%
6 MONTH PERFORMANCE
+14.35%
YEAR-TO-DATE PERFORMANCE
+20.27%
1 YEAR PERFORMANCE
+19.37%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $33.36 | $34.48 (3.36%) | $34.60 | $32.96 | 779.55 K | $2.72 B |
| 04/08/2026 | $32.96 | $33.42 (1.4%) | $33.47 | $32.78 | 1.07 M | $2.67 B |
| 04/07/2026 | $32.14 | $32.13 (-0.03%) | $32.40 | $31.86 | 862.41 K | $2.57 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 | $2.64 B |
| 03/31/2026 | $31.79 | $32.18 (1.23%) | $32.36 | $31.15 | 609.30 K | $2.57 B |
| 03/30/2026 | $31.55 | $31.36 (-0.6%) | $31.55 | $30.96 | 611.31 K | $2.51 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 | $2.53 B |
| 03/24/2026 | $30.39 | $31.29 (2.96%) | $31.58 | $30.39 | 723.36 K | $2.50 B |
| 03/23/2026 | $30.61 | $30.61 (0%) | $31.12 | $30.11 | 523.58 K | $2.45 B |
| 03/20/2026 | $29.86 | $29.60 (-0.87%) | $30.05 | $29.29 | 2.06 M | $2.37 B |
| 03/19/2026 | $29.71 | $29.73 (0.07%) | $30.01 | $29.36 | 447.90 K | $2.38 B |
| 03/18/2026 | $30.31 | $30.16 (-0.49%) | $30.64 | $30.04 | 670.00 K | $2.41 B |
| 03/17/2026 | $29.69 | $30.50 (2.73%) | $30.51 | $29.69 | 699.92 K | $2.44 B |
| 03/16/2026 | $29.77 | $29.97 (0.67%) | $30.03 | $29.66 | 535.52 K | $2.39 B |
| 03/13/2026 | $29.74 | $29.51 (-0.77%) | $30.13 | $29.04 | 492.90 K | $2.36 B |
| 03/12/2026 | $30.31 | $29.49 (-2.71%) | $30.36 | $29.41 | 572.80 K | $2.36 B |
| 03/11/2026 | $31.77 | $30.80 (-3.05%) | $31.84 | $30.60 | 475.03 K | $2.46 B |
| 03/10/2026 | $31.64 | $31.54 (-0.32%) | $32.22 | $31.34 | 555.48 K | $2.52 B |
| 03/09/2026 | $31.35 | $31.81 (1.47%) | $31.98 | $30.57 | 646.14 K | $2.54 B |
| 03/06/2026 | $32.53 | $31.89 (-1.97%) | $32.83 | $31.37 | 535.02 K | $2.55 B |
| 03/05/2026 | $33.81 | $33.17 (-1.89%) | $33.89 | $32.95 | 515.11 K | $2.65 B |
| 03/04/2026 | $34.29 | $34.25 (-0.12%) | $34.46 | $33.80 | 547.20 K | $2.74 B |
| 03/03/2026 | $33.81 | $34.16 (1.04%) | $34.29 | $33.16 | 800.33 K | $2.73 B |
| 03/02/2026 | $34.06 | $34.60 (1.59%) | $34.67 | $33.54 | 512.03 K | $2.76 B |
| 02/27/2026 | $34.02 | $34.18 (0.47%) | $34.25 | $33.71 | 1.28 M | $2.73 B |
| 02/26/2026 | $34.21 | $34.22 (0.03%) | $34.80 | $34.20 | 656.70 K | $2.73 B |
| 02/25/2026 | $35.17 | $34.49 (-1.93%) | $35.30 | $34.42 | 589.42 K | $2.76 B |
| 02/24/2026 | $34.49 | $35.17 (1.97%) | $35.18 | $34.29 | 552.90 K | $2.81 B |
| 02/23/2026 | $34.80 | $34.60 (-0.57%) | $35.02 | $34.23 | 632.40 K | $2.76 B |
| 02/20/2026 | $34.17 | $34.97 (2.34%) | $35.06 | $33.95 | 634.00 K | $2.79 B |
| 02/19/2026 | $34.07 | $34.15 (0.23%) | $34.24 | $33.68 | 616.60 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 |
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.
