Get the Stockscreener App
27.81
0.93%
-0.26
After Hours:
27.81
Overview
News
Price History
Option Chain
Why TRN Down?
Discussions
Forecast
Stock Split
Dividend History
Trinity Industries Inc Stock (TRN) Price History
The historical daily chart and data for Trinity Industries Inc stock (TRN), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2025, is $27.81.
- Trinity Industries Inc all-time high stock price is $39.83, occurred on January 23, 2025.
- The lowest Trinity Industries Inc stock price recorded was $10.76 on February 24, 2016. Since then, Trinity Industries Inc's stock price has risen over 158.55% to $27.81 now.
- The 52-week high stock price for TRN is $39.83, representing a 43.22% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for TRN is $22.38, indicating a -19.53% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Trinity Industries Inc (TRN) stock in the beginning of 2024 was $30.43. The stock closed the year at $29.57, a loss of over -2.83% for the year.
The table below shows more information about TRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $28.17 | $27.64 | $0.53 | 356,792.0 | -0.93% |
| Oct 08, 2025 | $28.16 | $27.54 | $0.62 | 354,917.0 | +1.85% |
| Oct 07, 2025 | $27.92 | $27.44 | $0.4799 | 487,639.0 | -1.43% |
| Oct 06, 2025 | $28.34 | $27.87 | $0.475 | 428,381.0 | -0.43% |
| Oct 03, 2025 | $28.39 | $27.87 | $0.525 | 338,621.0 | +1.12% |
| Oct 02, 2025 | $28.02 | $27.57 | $0.45 | 392,679.0 | -0.07% |
| Oct 01, 2025 | $28.15 | $27.73 | $0.425 | 351,840.0 | -0.89% |
| Sep 30, 2025 | $28.04 | $27.65 | $0.39 | 350,099.0 | +0.72% |
| Sep 29, 2025 | $28.14 | $27.65 | $0.485 | 423,839.0 | -0.71% |
| Sep 26, 2025 | $28.14 | $27.77 | $0.3741 | 283,093.0 | +0.86% |
| Sep 25, 2025 | $27.87 | $27.50 | $0.365 | 347,110.0 | -0.07% |
| Sep 24, 2025 | $28.41 | $27.68 | $0.7236 | 339,616.0 | -1.42% |
| Sep 23, 2025 | $28.79 | $28.11 | $0.68 | 462,434.0 | -0.14% |
| Sep 22, 2025 | $28.43 | $27.63 | $0.80 | 563,481.0 | +0.75% |
| Sep 19, 2025 | $28.71 | $27.79 | $0.92 | 1,621,074.0 | -1.96% |
| Sep 18, 2025 | $28.66 | $27.76 | $0.90 | 609,965.0 | +3.14% |
| Sep 17, 2025 | $28.71 | $27.60 | $1.11 | 624,265.0 | -0.39% |
| Sep 16, 2025 | $28.43 | $27.83 | $0.596 | 623,147.0 | -1.73% |
| Sep 15, 2025 | $28.66 | $28.10 | $0.56 | 366,383.0 | +0.67% |
| Sep 12, 2025 | $28.48 | $28.12 | $0.365 | 638,346.0 | -1.44% |
| Sep 11, 2025 | $28.82 | $28.07 | $0.76 | 405,284.0 | +1.31% |
| Sep 10, 2025 | $28.33 | $28.06 | $0.27 | 377,475.0 | +0.07% |
| Sep 09, 2025 | $28.36 | $27.99 | $0.365 | 393,381.0 | -0.56% |
Trinity Industries Inc Stock (TRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trinity Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trinity Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trinity Industries Inc Stock (TRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $28.39 | $27.44 | $0.955 | 3,067,661.0 | -0.82% |
| Sep, 2025 | $28.92 | $27.50 | $1.42 | 10,862,506.0 | -1.34% |
| Aug, 2025 | $29.27 | $22.91 | $6.36 | 16,394,593.0 | +21.97% |
| Jul, 2025 | $29.29 | $22.38 | $6.91 | 14,988,381.0 | -13.74% |
| Jun, 2025 | $27.24 | $25.25 | $1.99 | 13,005,731.0 | +4.93% |
| May, 2025 | $27.07 | $23.01 | $4.06 | 9,965,968.0 | +2.55% |
| Apr, 2025 | $28.88 | $23.50 | $5.38 | 13,293,881.0 | -10.55% |
| Mar, 2025 | $31.41 | $27.67 | $3.73 | 11,080,964.0 | -9.75% |
| Feb, 2025 | $38.14 | $29.92 | $8.22 | 10,685,110.0 | -17.82% |
| Jan, 2025 | $39.83 | $33.90 | $5.93 | 8,317,031.0 | +7.78% |
Trinity Industries Inc Stock (TRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.00 | $34.50 | $4.50 | 8,671,109.0 | -6.45% |
| Nov, 2024 | $38.69 | $32.26 | $6.43 | 10,192,369.0 | +9.98% |
| Oct, 2024 | $36.70 | $32.89 | $3.81 | 9,694,041.0 | -1.61% |
| Sep, 2024 | $34.97 | $29.66 | $5.31 | 10,131,372.0 | +5.54% |
| Aug, 2024 | $37.04 | $31.53 | $5.51 | 12,803,409.0 | -0.15% |
| Jul, 2024 | $34.24 | $28.32 | $5.93 | 11,554,424.0 | +10.49% |
| Jun, 2024 | $32.00 | $27.52 | $4.48 | 12,993,020.0 | -4.86% |
| May, 2024 | $31.59 | $26.84 | $4.75 | 10,531,014.0 | +20.87% |
| Apr, 2024 | $28.20 | $25.89 | $2.31 | 11,415,633.0 | -6.57% |
| Mar, 2024 | $28.22 | $24.49 | $3.73 | 10,699,151.0 | +9.73% |
| Feb, 2024 | $27.34 | $23.67 | $3.67 | 9,400,551.0 | +0.95% |
| Jan, 2024 | $26.83 | $23.40 | $3.43 | 9,054,801.0 | -5.45% |
Trinity Industries Inc Stock (TRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.86 | $24.95 | $3.91 | 10,179,351.0 | +6.53% |
| Nov, 2023 | $25.06 | $20.43 | $4.63 | 7,259,816.0 | +19.83% |
| Oct, 2023 | $24.16 | $20.04 | $4.12 | 9,590,510.0 | -14.46% |
| Sep, 2023 | $25.90 | $23.08 | $2.82 | 7,778,500.0 | -2.87% |
| Aug, 2023 | $26.89 | $23.83 | $3.06 | 6,133,544.0 | -4.39% |
| Jul, 2023 | $26.31 | $24.64 | $1.67 | 6,018,981.0 | +1.98% |
| Jun, 2023 | $26.03 | $21.06 | $4.97 | 10,866,149.0 | +21.56% |
| May, 2023 | $24.60 | $20.07 | $4.53 | 8,343,665.0 | -11.69% |
| Apr, 2023 | $24.79 | $23.06 | $1.73 | 6,208,313.0 | -1.68% |
| Mar, 2023 | $28.39 | $21.87 | $6.52 | 14,926,124.0 | -12.72% |
| Feb, 2023 | $28.97 | $24.48 | $4.49 | 10,075,982.0 | -2.99% |
| Jan, 2023 | $30.34 | $26.47 | $3.87 | 7,248,098.0 | -2.71% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):