Trinity Industries, Inc.TRNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.59 | $28.76 | $28.56 | $28.76 | 13,004 |
| 1/30/2026 | $28.43 | $28.90 | $28.09 | $28.74 | 2.44M |
| 1/29/2026 | $28.32 | $28.72 | $28.02 | $28.70 | 977,849 |
| 1/28/2026 | $28.23 | $28.50 | $27.95 | $28.15 | 673,006 |
| 1/27/2026 | $28.01 | $28.41 | $27.81 | $28.06 | 551,125 |
| 1/26/2026 | $27.41 | $28.26 | $27.12 | $28.10 | 1.10M |
| 1/23/2026 | $27.59 | $27.64 | $26.98 | $27.03 | 581,214 |
| 1/22/2026 | $27.33 | $27.71 | $27.32 | $27.57 | 753,148 |
| 1/21/2026 | $26.83 | $27.45 | $26.83 | $27.40 | 1.14M |
| 1/20/2026 | $27.17 | $27.22 | $26.44 | $26.62 | 1.22M |
| 1/16/2026 | $27.83 | $27.83 | $26.97 | $27.35 | 3.69M |
| 1/15/2026 | $27.50 | $27.86 | $27.40 | $27.48 | 1.02M |
| 1/14/2026 | $27.93 | $28.01 | $27.57 | $27.72 | 1.05M |
| 1/13/2026 | $28.09 | $28.39 | $27.86 | $27.95 | 438,714 |
| 1/12/2026 | $28.15 | $28.69 | $28.04 | $28.05 | 503,600 |
| 1/9/2026 | $29.37 | $29.59 | $27.92 | $28.32 | 761,100 |
| 1/8/2026 | $28.66 | $29.73 | $28.53 | $29.37 | 465,621 |
| 1/7/2026 | $29.40 | $29.43 | $28.64 | $28.84 | 592,939 |
| 1/6/2026 | $28.77 | $29.39 | $28.06 | $29.18 | 1.07M |
| 1/5/2026 | $26.79 | $27.47 | $26.50 | $26.58 | 804,700 |
| 1/2/2026 | $26.46 | $27.02 | $26.22 | $26.95 | 549,100 |
| 12/31/2025 | $26.94 | $26.94 | $26.35 | $26.44 | 524,400 |
| 12/30/2025 | $27.07 | $27.18 | $26.91 | $26.93 | 562,106 |
| 12/29/2025 | $27.52 | $27.52 | $26.95 | $27.09 | 492,600 |
| 12/26/2025 | $27.87 | $27.87 | $27.37 | $27.50 | 360,010 |
| 12/24/2025 | $27.86 | $27.92 | $27.63 | $27.82 | 228,310 |
| 12/23/2025 | $28.18 | $28.36 | $27.77 | $27.94 | 402,500 |
| 12/22/2025 | $28.43 | $28.71 | $28.20 | $28.31 | 564,400 |
| 12/19/2025 | $28.66 | $28.74 | $28.15 | $28.43 | 2.96M |
| 12/18/2025 | $28.69 | $28.89 | $28.41 | $28.58 | 763,900 |
| 12/17/2025 | $28.15 | $28.62 | $28.15 | $28.51 | 478,507 |
| 12/16/2025 | $28.35 | $28.61 | $28.07 | $28.23 | 467,200 |
| 12/15/2025 | $28.58 | $28.63 | $28.22 | $28.32 | 484,300 |
| 12/12/2025 | $28.52 | $28.65 | $28.05 | $28.31 | 563,412 |
| 12/11/2025 | $28.34 | $28.67 | $28.29 | $28.36 | 478,200 |
| 12/10/2025 | $27.74 | $28.45 | $27.53 | $28.28 | 761,300 |
| 12/9/2025 | $27.28 | $27.89 | $27.28 | $27.79 | 417,900 |
| 12/8/2025 | $27.72 | $28.05 | $27.42 | $27.47 | 700,300 |
| 12/5/2025 | $27.56 | $27.79 | $27.45 | $27.65 | 417,700 |
| 12/4/2025 | $27.35 | $28.19 | $27.21 | $27.63 | 549,639 |
| 12/3/2025 | $26.72 | $27.30 | $26.33 | $27.13 | 366,400 |
| 12/2/2025 | $26.60 | $26.66 | $26.25 | $26.53 | 371,922 |
| 12/1/2025 | $26.35 | $26.73 | $26.33 | $26.38 | 674,700 |
| 11/28/2025 | $26.54 | $26.68 | $26.36 | $26.52 | 244,249 |
| 11/26/2025 | $26.32 | $26.77 | $26.32 | $26.47 | 659,300 |
| 11/25/2025 | $25.80 | $26.50 | $25.80 | $26.38 | 524,800 |
| 11/24/2025 | $25.71 | $25.83 | $25.43 | $25.62 | 693,926 |
| 11/21/2025 | $25.55 | $26.15 | $25.37 | $25.80 | 594,800 |
| 11/20/2025 | $25.50 | $25.80 | $25.25 | $25.50 | 486,545 |
| 11/19/2025 | $25.17 | $25.26 | $25.00 | $25.21 | 501,345 |
| 11/18/2025 | $25.92 | $25.92 | $24.76 | $25.21 | 526,631 |
| 11/17/2025 | $25.15 | $25.43 | $24.90 | $25.06 | 644,700 |
| 11/14/2025 | $25.32 | $25.47 | $24.96 | $25.46 | 421,213 |
| 11/13/2025 | $25.33 | $25.61 | $25.03 | $25.32 | 787,500 |
| 11/12/2025 | $24.96 | $25.65 | $24.93 | $25.35 | 809,200 |
| 11/11/2025 | $25.93 | $26.12 | $24.89 | $24.90 | 491,042 |
| 11/10/2025 | $25.95 | $26.12 | $25.76 | $25.84 | 450,415 |
| 11/7/2025 | $26.31 | $26.31 | $25.58 | $25.65 | 658,726 |
| 11/6/2025 | $26.22 | $26.33 | $25.86 | $25.90 | 874,600 |
| 11/5/2025 | $26.09 | $26.47 | $25.96 | $26.26 | 715,536 |
| 11/4/2025 | $26.41 | $26.56 | $26.03 | $26.11 | 902,324 |