Trinity Industries Inc (TRN) Historical Stock Data
25.56 ↑0.32 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRN is up 0.14% a day on average. There have been 14 days where Trinity Industries Inc closed green and 16 days where TRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 25.74 | 25.56 | ↓$0.18 (-0.70%) | 25.03 | 26.20 | 699.49K |
| 2025-04-11 | 25.49 | 25.24 | ↓$0.25 (-0.98%) | 24.70 | 25.62 | 438.92K |
| 2025-04-10 | 25.69 | 25.59 | ↓$0.10 (-0.39%) | 24.95 | 26.07 | 660.02K |
| 2025-04-09 | 23.94 | 26.64 | ↑$2.70 (11.28%) | 23.84 | 27.07 | 800.60K |
| 2025-04-08 | 25.74 | 24.21 | ↓$1.53 (-5.94%) | 23.93 | 26.11 | 0.94M |
| 2025-04-07 | 24.28 | 24.97 | ↑$0.69 (2.84%) | 23.50 | 25.84 | 0.98M |
| 2025-04-04 | 25.45 | 25.09 | ↓$0.36 (-1.41%) | 24.34 | 25.70 | 1.06M |
| 2025-04-03 | 27.42 | 26.65 | ↓$0.77 (-2.81%) | 26.37 | 27.86 | 722.34K |
| 2025-04-02 | 27.81 | 28.86 | ↑$1.05 (3.78%) | 27.79 | 28.88 | 0.96M |
| 2025-04-01 | 27.89 | 28.13 | ↑$0.24 (0.86%) | 27.55 | 28.22 | 614.92K |
| 2025-03-31 | 28.01 | 28.06 | ↑$0.05 (0.18%) | 27.67 | 28.24 | 870.82K |
| 2025-03-28 | 28.99 | 28.45 | ↓$0.54 (-1.86%) | 28.00 | 29.13 | 687.27K |
| 2025-03-27 | 29.37 | 29.00 | ↓$0.37 (-1.26%) | 28.93 | 29.44 | 381.46K |
| 2025-03-26 | 29.59 | 29.37 | ↓$0.22 (-0.74%) | 29.17 | 29.69 | 311.99K |
| 2025-03-25 | 29.58 | 29.59 | ↑$0.01 (0.03%) | 29.22 | 29.71 | 440.14K |
| 2025-03-24 | 29.87 | 29.64 | ↓$0.23 (-0.77%) | 29.46 | 29.91 | 360.18K |
| 2025-03-21 | 29.29 | 29.38 | ↑$0.09 (0.31%) | 29.07 | 29.49 | 1.26M |
| 2025-03-20 | 29.18 | 29.63 | ↑$0.45 (1.54%) | 29.18 | 29.81 | 399.14K |
| 2025-03-19 | 29.19 | 29.49 | ↑$0.30 (1.03%) | 29.13 | 29.73 | 664.52K |
| 2025-03-18 | 29.39 | 29.15 | ↓$0.24 (-0.82%) | 29.01 | 29.55 | 580.44K |
| 2025-03-17 | 29.37 | 29.48 | ↑$0.11 (0.37%) | 29.17 | 29.81 | 488.06K |
| 2025-03-14 | 28.90 | 29.19 | ↑$0.29 (1.00%) | 28.65 | 29.36 | 747.97K |
| 2025-03-13 | 29.12 | 28.90 | ↓$0.22 (-0.76%) | 28.67 | 29.26 | 381.54K |
| 2025-03-12 | 29.61 | 29.01 | ↓$0.60 (-2.03%) | 28.85 | 29.61 | 598.22K |
| 2025-03-11 | 29.40 | 29.39 | ↓$0.01 (-0.03%) | 29.28 | 29.86 | 533.39K |
| 2025-03-10 | 29.31 | 29.27 | ↓$0.04 (-0.14%) | 29.06 | 29.68 | 725.83K |
| 2025-03-07 | 29.74 | 29.83 | ↑$0.09 (0.30%) | 29.08 | 30.05 | 473.99K |
| 2025-03-06 | 29.48 | 29.78 | ↑$0.30 (1.02%) | 29.25 | 30.30 | 563.92K |
| 2025-03-05 | 29.52 | 29.84 | ↑$0.32 (1.08%) | 29.32 | 29.99 | 679.42K |
| 2025-03-04 | 29.71 | 29.44 | ↓$0.27 (-0.91%) | 29.22 | 30.00 | 659.59K |
Create an account or log in to view more rows.
$TRN what happens?
$TRN might see a whole 1% green
$TRN bear trap
$TRN Spike it!
$TRN the redness has arrived
$TRN To the moon!!
$TRN nice day!
$TRN see you on the moon
$TRN has just been halted from trading.
$TRN run it!