TRN
Trinity Industries, Inc. NYQ · TRN
$36.77
+0.71
(+1.97%)
Neutral · +0.87σ
Price alert —
Loading…
Sign in to get a one-time email the moment TRN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $36.10 | $37.13 | $36.02 | $36.77 | 0.7M |
| 2026-07-22 | $36.18 | $36.34 | $34.66 | $36.06 | 0.8M |
| 2026-07-21 | $36.89 | $37.40 | $36.36 | $36.92 | 0.5M |
| 2026-07-20 | $36.75 | $36.88 | $36.26 | $36.45 | 0.5M |
| 2026-07-17 | $36.74 | $37.88 | $36.24 | $36.47 | 0.7M |
| 2026-07-16 | $36.05 | $37.75 | $35.92 | $37.13 | 0.7M |
| 2026-07-15 | $35.87 | $36.23 | $35.61 | $36.06 | 0.5M |
| 2026-07-14 | $36.65 | $36.73 | $35.99 | $36.23 | 0.8M |
| 2026-07-13 | $35.36 | $36.73 | $35.36 | $36.51 | 0.8M |
| 2026-07-10 | $34.86 | $35.82 | $34.81 | $35.69 | 0.4M |
| 2026-07-09 | $34.72 | $35.09 | $34.38 | $34.83 | 0.5M |
| 2026-07-08 | $33.58 | $34.31 | $33.58 | $34.15 | 1.0M |
| 2026-07-07 | $35.34 | $35.43 | $33.44 | $33.93 | 0.7M |
| 2026-07-06 | $34.26 | $35.93 | $34.26 | $35.56 | 0.8M |
| 2026-07-02 | $33.85 | $34.13 | $32.74 | $34.12 | 1.1M |
| 2026-07-01 | $34.80 | $35.21 | $33.87 | $33.88 | 0.9M |
| 2026-06-30 | $34.87 | $35.07 | $34.16 | $34.58 | 0.5M |
| 2026-06-29 | $35.76 | $36.11 | $34.82 | $34.88 | 0.8M |
| 2026-06-26 | $36.22 | $36.34 | $35.47 | $36.11 | 2.1M |
| 2026-06-25 | $35.61 | $36.58 | $35.61 | $36.38 | 0.6M |
| 2026-06-24 | $35.28 | $35.85 | $35.00 | $35.32 | 0.5M |
| 2026-06-23 | $34.78 | $35.21 | $34.40 | $35.07 | 1.1M |
| 2026-06-22 | $34.42 | $35.23 | $34.39 | $35.13 | 0.5M |
| 2026-06-18 | $34.62 | $35.55 | $34.37 | $34.47 | 1.2M |
| 2026-06-17 | $35.03 | $35.35 | $34.19 | $34.28 | 0.6M |
| 2026-06-16 | $35.04 | $35.70 | $34.89 | $35.21 | 0.6M |
| 2026-06-15 | $35.45 | $35.54 | $34.73 | $34.80 | 0.7M |
| 2026-06-12 | $34.69 | $35.76 | $34.66 | $34.76 | 0.6M |
| 2026-06-11 | $33.93 | $34.23 | $32.92 | $34.23 | 0.6M |
| 2026-06-10 | $34.36 | $34.50 | $33.62 | $33.74 | 0.6M |
| 2026-06-09 | $33.92 | $34.68 | $33.78 | $34.15 | 0.7M |
| 2026-06-08 | $33.01 | $33.67 | $32.91 | $33.57 | 1.2M |
| 2026-06-05 | $32.88 | $33.37 | $32.50 | $32.76 | 0.7M |
| 2026-06-04 | $32.50 | $32.75 | $32.07 | $32.57 | 0.7M |
| 2026-06-03 | $31.74 | $32.30 | $31.21 | $32.10 | 0.8M |
| 2026-06-02 | $31.82 | $32.44 | $31.82 | $31.88 | 0.8M |
| 2026-06-01 | $31.99 | $32.25 | $31.69 | $31.92 | 0.8M |
| 2026-05-29 | $32.13 | $32.64 | $31.86 | $32.44 | 0.9M |
| 2026-05-28 | $32.47 | $32.50 | $31.64 | $32.15 | 0.9M |
| 2026-05-27 | $32.66 | $33.01 | $31.98 | $32.14 | 1.2M |
| 2026-05-26 | $33.14 | $33.73 | $31.52 | $32.25 | 1.6M |
| 2026-05-22 | $34.30 | $34.30 | $32.53 | $32.72 | 1.3M |
| 2026-05-21 | $33.56 | $34.45 | $33.02 | $34.30 | 0.5M |
| 2026-05-20 | $33.23 | $33.84 | $33.16 | $33.77 | 0.6M |
| 2026-05-19 | $34.12 | $34.13 | $33.15 | $33.23 | 0.5M |
| 2026-05-18 | $34.42 | $35.17 | $34.26 | $34.27 | 0.7M |
| 2026-05-15 | $34.90 | $35.15 | $34.10 | $34.26 | 0.7M |
| 2026-05-14 | $36.43 | $37.13 | $35.08 | $35.28 | 0.7M |
| 2026-05-13 | $36.26 | $36.60 | $35.83 | $36.55 | 0.5M |
| 2026-05-12 | $36.04 | $36.47 | $35.46 | $36.14 | 0.4M |
| 2026-05-11 | $36.70 | $37.36 | $36.37 | $36.49 | 0.5M |
| 2026-05-08 | $36.79 | $36.91 | $36.06 | $36.63 | 0.4M |
| 2026-05-07 | $36.58 | $37.27 | $35.74 | $36.64 | 0.7M |
| 2026-05-06 | $36.39 | $36.50 | $36.06 | $36.25 | 0.5M |
| 2026-05-05 | $35.04 | $36.25 | $35.04 | $35.86 | 0.5M |
| 2026-05-04 | $35.87 | $35.87 | $34.14 | $34.64 | 0.9M |
| 2026-05-01 | $32.27 | $36.62 | $32.27 | $36.22 | 1.2M |
| 2026-04-30 | $31.10 | $32.69 | $29.94 | $32.61 | 0.9M |
| 2026-04-29 | $31.20 | $31.53 | $30.65 | $30.76 | 0.8M |
| 2026-04-28 | $31.72 | $31.72 | $31.16 | $31.40 | 0.4M |
| 2026-04-27 | $31.72 | $32.12 | $31.45 | $31.59 | 0.6M |
| 2026-04-24 | $31.47 | $31.80 | $31.38 | $31.75 | 0.5M |
| 2026-04-23 | $31.47 | $32.27 | $31.38 | $31.61 | 0.6M |
| 2026-04-22 | $31.01 | $31.41 | $30.64 | $31.23 | 0.6M |
| 2026-04-21 | $31.78 | $31.91 | $30.63 | $30.83 | 0.9M |
| 2026-04-20 | $32.84 | $32.88 | $31.81 | $31.90 | 0.6M |
| 2026-04-17 | $32.94 | $33.53 | $32.66 | $32.95 | 0.5M |
| 2026-04-16 | $33.06 | $33.72 | $32.45 | $32.47 | 0.7M |
| 2026-04-15 | $34.10 | $34.10 | $33.30 | $33.49 | 0.4M |
| 2026-04-14 | $34.95 | $35.05 | $34.48 | $34.65 | 0.5M |
| 2026-04-13 | $34.51 | $35.06 | $34.24 | $34.97 | 0.3M |
| 2026-04-10 | $34.56 | $34.72 | $34.23 | $34.60 | 0.4M |
| 2026-04-09 | $33.36 | $34.60 | $32.96 | $34.48 | 0.8M |
| 2026-04-08 | $32.96 | $33.47 | $32.78 | $33.42 | 1.1M |
| 2026-04-07 | $32.14 | $32.40 | $31.86 | $32.13 | 0.9M |
| 2026-04-06 | $32.67 | $32.88 | $32.04 | $32.21 | 0.4M |
| 2026-04-02 | $32.42 | $33.20 | $32.21 | $32.97 | 0.5M |
| 2026-04-01 | $32.35 | $33.45 | $32.14 | $33.02 | 0.8M |
| 2026-03-31 | $31.79 | $32.36 | $31.15 | $32.18 | 0.6M |
| 2026-03-30 | $31.55 | $31.55 | $30.96 | $31.36 | 0.6M |
| 2026-03-27 | $31.28 | $31.49 | $31.04 | $31.19 | 0.5M |
| 2026-03-26 | $31.39 | $31.67 | $31.22 | $31.47 | 0.5M |
| 2026-03-25 | $31.71 | $31.71 | $31.14 | $31.67 | 0.5M |
| 2026-03-24 | $30.39 | $31.58 | $30.39 | $31.29 | 0.7M |
| 2026-03-23 | $30.61 | $31.12 | $30.11 | $30.61 | 0.5M |
| 2026-03-20 | $29.86 | $30.05 | $29.29 | $29.60 | 2.1M |
| 2026-03-19 | $29.71 | $30.01 | $29.36 | $29.73 | 0.4M |
| 2026-03-18 | $30.31 | $30.64 | $30.04 | $30.16 | 0.7M |
| 2026-03-17 | $29.69 | $30.51 | $29.69 | $30.50 | 0.7M |
| 2026-03-16 | $29.77 | $30.03 | $29.66 | $29.97 | 0.5M |
| 2026-03-13 | $29.74 | $30.13 | $29.04 | $29.51 | 0.5M |
| 2026-03-12 | $30.31 | $30.36 | $29.41 | $29.49 | 0.6M |
| 2026-03-11 | $31.77 | $31.84 | $30.60 | $30.80 | 0.5M |
| 2026-03-10 | $31.64 | $32.22 | $31.34 | $31.54 | 0.6M |
| 2026-03-09 | $31.35 | $31.98 | $30.57 | $31.81 | 0.6M |
| 2026-03-06 | $32.53 | $32.83 | $31.37 | $31.89 | 0.5M |
| 2026-03-05 | $33.81 | $33.89 | $32.95 | $33.17 | 0.5M |
| 2026-03-04 | $34.29 | $34.46 | $33.80 | $34.25 | 0.5M |
| 2026-03-03 | $33.81 | $34.29 | $33.16 | $34.16 | 0.8M |
| 2026-03-02 | $34.06 | $34.67 | $33.54 | $34.60 | 0.5M |
| 2026-02-27 | $34.02 | $34.25 | $33.71 | $34.18 | 1.3M |
| 2026-02-26 | $34.21 | $34.80 | $34.20 | $34.22 | 0.7M |
| 2026-02-25 | $35.17 | $35.30 | $34.42 | $34.49 | 0.6M |
| 2026-02-24 | $34.49 | $35.18 | $34.29 | $35.17 | 0.6M |
| 2026-02-23 | $34.80 | $35.02 | $34.23 | $34.60 | 0.6M |
| 2026-02-20 | $34.17 | $35.06 | $33.95 | $34.97 | 0.6M |
| 2026-02-19 | $34.07 | $34.24 | $33.68 | $34.15 | 0.6M |
| 2026-02-18 | $34.63 | $35.10 | $33.98 | $34.29 | 0.6M |
| 2026-02-17 | $34.96 | $35.32 | $34.47 | $34.74 | 0.9M |
| 2026-02-13 | $34.34 | $35.36 | $34.14 | $35.08 | 1.1M |
| 2026-02-12 | $33.68 | $35.62 | $32.75 | $34.58 | 1.5M |
| 2026-02-11 | $31.16 | $31.75 | $30.94 | $31.68 | 0.8M |
| 2026-02-10 | $30.38 | $30.93 | $30.38 | $30.86 | 0.4M |
| 2026-02-09 | $30.42 | $30.71 | $30.12 | $30.55 | 0.8M |
| 2026-02-06 | $30.28 | $30.61 | $30.26 | $30.39 | 1.0M |
| 2026-02-05 | $29.63 | $30.40 | $29.56 | $30.24 | 1.0M |
| 2026-02-04 | $29.80 | $30.01 | $29.45 | $29.66 | 0.7M |
| 2026-02-03 | $29.23 | $30.14 | $29.19 | $29.29 | 1.0M |
| 2026-02-02 | $28.59 | $29.45 | $28.50 | $29.20 | 0.7M |
| 2026-01-30 | $28.43 | $28.90 | $28.09 | $28.74 | 2.4M |
| 2026-01-29 | $28.32 | $28.72 | $28.02 | $28.70 | 1.0M |
| 2026-01-28 | $28.23 | $28.50 | $27.95 | $28.15 | 0.7M |
| 2026-01-27 | $28.01 | $28.41 | $27.81 | $28.06 | 0.6M |
| 2026-01-26 | $27.41 | $28.26 | $27.12 | $28.10 | 1.1M |