News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Trinity Industries, Inc. (TRN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.00

+0.49

(+2.00%)

At close: 04:00PM EDT

25.00

0.00

(0.00%)

After hours:

04:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	24.74	25.28	24.58	25.00	25.00	745,600
24 June 2022	24.05	24.95	24.05	24.51	24.51	1,853,800
23 June 2022	23.78	24.25	23.41	23.84	23.84	691,400
22 June 2022	23.49	24.16	23.49	23.87	23.87	649,100
21 June 2022	23.31	24.07	22.79	23.92	23.92	1,119,200
17 June 2022	22.52	23.02	22.21	22.97	22.97	13,520,500
16 June 2022	23.47	23.51	22.22	22.39	22.39	1,150,600
15 June 2022	24.00	24.20	23.57	23.94	23.94	785,000
14 June 2022	23.88	24.05	23.47	23.73	23.73	711,300
13 June 2022	24.04	24.20	23.50	23.87	23.87	939,700
10 June 2022	25.04	25.25	24.47	24.56	24.56	612,400
09 June 2022	26.33	26.33	25.54	25.55	25.55	635,500
08 June 2022	26.56	26.70	26.09	26.33	26.33	614,100
07 June 2022	26.46	26.87	26.27	26.87	26.87	652,200
06 June 2022	26.18	27.00	26.00	26.78	26.78	1,474,100
03 June 2022	25.09	25.46	25.01	25.46	25.46	693,400
02 June 2022	24.69	25.38	24.48	25.36	25.36	796,900
01 June 2022	24.98	25.03	24.18	24.49	24.49	507,400
31 May 2022	24.76	24.97	24.51	24.86	24.86	542,300
27 May 2022	24.37	25.01	24.37	24.99	24.99	437,100
26 May 2022	24.05	24.41	24.05	24.27	24.27	387,600
25 May 2022	23.90	24.16	23.45	23.87	23.87	514,700
24 May 2022	24.22	24.22	23.31	23.77	23.77	677,300
23 May 2022	24.43	24.49	24.19	24.37	24.37	618,900
20 May 2022	24.44	24.44	23.63	23.95	23.95	655,100
19 May 2022	24.56	25.02	24.08	24.37	24.37	794,100
18 May 2022	25.44	25.77	24.76	24.88	24.88	647,600
17 May 2022	24.91	25.54	24.90	25.43	25.43	496,000
16 May 2022	24.62	24.87	24.35	24.64	24.64	502,100
13 May 2022	24.26	24.69	24.04	24.58	24.58	757,100
12 May 2022	24.04	24.23	23.39	24.08	24.08	1,161,100
11 May 2022	25.25	25.53	24.08	24.12	24.12	883,100
10 May 2022	25.80	25.96	24.78	25.08	25.08	662,400
09 May 2022	26.45	26.61	25.50	25.63	25.63	840,700
06 May 2022	27.52	27.70	26.71	26.87	26.87	542,200
05 May 2022	28.32	28.45	27.45	27.63	27.63	594,500
04 May 2022	27.96	28.60	27.58	28.51	28.51	736,200
03 May 2022	27.31	28.06	27.05	27.88	27.88	622,200
02 May 2022	27.71	27.86	26.83	27.25	27.25	876,300
29 Apr 2022	28.35	28.68	27.64	27.74	27.74	1,031,500
28 Apr 2022	28.30	29.10	28.00	28.50	28.50	1,608,800
27 Apr 2022	29.64	29.64	27.49	28.15	28.15	3,116,700
26 Apr 2022	30.84	31.20	30.56	30.64	30.64	890,100
25 Apr 2022	30.70	31.21	30.12	31.20	31.20	952,800
22 Apr 2022	31.54	31.95	30.68	31.03	31.03	998,900
21 Apr 2022	32.62	32.73	31.64	31.85	31.85	874,900
20 Apr 2022	32.50	32.80	32.20	32.24	32.24	698,200
19 Apr 2022	32.11	32.35	32.00	32.29	32.29	683,200
18 Apr 2022	31.72	32.19	31.69	31.80	31.80	638,800
14 Apr 2022	31.77	32.11	31.59	31.74	31.74	454,400
13 Apr 2022	31.53	31.75	31.30	31.69	31.69	622,900
13 Apr 2022	0.23 Dividend
12 Apr 2022	31.54	31.82	31.20	31.58	31.35	840,300
11 Apr 2022	31.30	31.68	31.21	31.31	31.08	637,000
08 Apr 2022	31.49	31.59	30.76	31.28	31.05	828,300
07 Apr 2022	31.87	32.08	31.39	31.78	31.55	612,700
06 Apr 2022	32.00	32.43	31.68	31.90	31.67	907,300
05 Apr 2022	33.60	33.89	32.13	32.27	32.03	921,900
04 Apr 2022	34.02	34.11	33.35	33.72	33.47	745,500
01 Apr 2022	34.56	34.85	33.53	34.03	33.78	862,100
31 Mar 2022	34.53	35.17	34.28	34.36	34.11	781,700
30 Mar 2022	34.80	35.08	34.38	34.71	34.46	407,800
29 Mar 2022	34.90	34.98	34.43	34.78	34.53	455,500
28 Mar 2022	35.10	35.21	34.42	34.82	34.57	720,100
25 Mar 2022	34.75	35.35	34.53	35.32	35.06	580,700
24 Mar 2022	34.23	34.82	34.01	34.74	34.49	477,600
23 Mar 2022	34.17	34.42	33.96	34.09	33.84	409,200
22 Mar 2022	34.50	34.88	34.15	34.35	34.10	607,900
21 Mar 2022	34.47	34.92	33.96	34.34	34.09	667,900
18 Mar 2022	33.46	34.36	33.26	34.31	34.06	1,638,200
17 Mar 2022	32.58	33.40	32.58	33.36	33.12	1,000,400
16 Mar 2022	32.44	32.79	32.06	32.74	32.50	781,700
15 Mar 2022	32.29	32.55	31.93	32.46	32.22	790,300
14 Mar 2022	32.94	33.05	31.78	32.21	31.98	769,800
11 Mar 2022	32.25	32.92	32.15	32.63	32.39	737,000
10 Mar 2022	31.37	32.20	31.22	32.09	31.86	916,700
09 Mar 2022	31.84	32.01	31.40	31.70	31.47	751,700
08 Mar 2022	31.00	32.84	30.86	31.47	31.24	1,333,600
07 Mar 2022	30.37	31.44	30.21	30.82	30.60	1,503,900
04 Mar 2022	29.30	30.51	29.30	30.39	30.17	874,700
03 Mar 2022	29.80	30.12	29.32	29.74	29.52	631,000
02 Mar 2022	28.62	29.78	28.60	29.55	29.33	1,287,400
01 Mar 2022	28.78	28.91	27.32	28.22	28.01	1,640,200
28 Feb 2022	28.42	29.03	28.38	28.86	28.65	1,036,300
25 Feb 2022	28.36	29.09	28.36	28.85	28.64	816,900
24 Feb 2022	28.11	28.61	27.87	28.39	28.18	866,600
23 Feb 2022	29.82	29.93	28.66	28.66	28.45	1,060,500
22 Feb 2022	29.55	30.08	29.31	29.56	29.34	722,100
18 Feb 2022	29.23	29.80	28.88	29.45	29.24	806,800
17 Feb 2022	30.02	30.63	28.92	29.51	29.30	1,301,900
16 Feb 2022	30.46	31.35	30.44	31.27	31.04	579,700
15 Feb 2022	30.34	30.78	30.25	30.50	30.28	427,900
14 Feb 2022	30.21	30.44	29.88	30.11	29.89	498,100
11 Feb 2022	29.76	30.30	29.61	30.09	29.87	744,000
10 Feb 2022	29.64	30.22	29.52	29.86	29.64	659,100
09 Feb 2022	30.00	30.40	29.89	30.11	29.89	456,300
08 Feb 2022	29.50	30.02	29.41	29.94	29.72	394,300
07 Feb 2022	28.88	29.42	28.85	29.21	29.00	417,100
04 Feb 2022	28.83	29.24	28.67	28.94	28.73	425,200
03 Feb 2022	29.14	29.58	28.96	29.12	28.91	1,148,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6947+0.0022(+0.32%)

ASX 2006,763.60+57.60(+0.86%)

OIL111.08+1.51(+1.38%)

GOLD1,827.20+2.40(+0.13%)

BTC-AUD30,332.58-745.00(-2.40%)

News that makes you smarter and richer... For free.

Trinity Industries, Inc. (TRN)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6947
+0.0022(+0.32%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
111.08
+1.51(+1.38%)

GOLD
1,827.20
+2.40(+0.13%)

BTC-AUD
30,332.58
-745.00(-2.40%)