5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
-13.21%
6 MONTH PERFORMANCE
+4.64%
YEAR-TO-DATE PERFORMANCE
+20.27%
1 YEAR PERFORMANCE
+16.36%
Trinity Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.75 | $30.17 (-1.89%) | $31.34 | $29.81 | 286.11 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 |
| 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 |
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.
