Get the Stockscreener App
30.05
1.69%
+0.50
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 May 02, 2024, is $30.05.
- Trinity Industries, Inc. all-time high stock price is $36.55, occurred on September 19, 2014.
- 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 179.38% to $30.05 now.
- The 52-week high stock price for TRN is $30.46, representing a 1.35% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for TRN is $20.04, indicating a -33.31% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Trinity Industries, Inc. (TRN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $30.46 | $29.51 | $0.947 | 1,078,989.0 | +1.69% |
| May 01, 2024 | $29.83 | $26.84 | $2.99 | 1,394,914.0 | +13.57% |
| Apr 30, 2024 | $26.90 | $25.95 | $0.945 | 771,965.0 | -3.84% |
| Apr 29, 2024 | $27.39 | $26.96 | $0.425 | 355,751.0 | -0.29% |
| Apr 26, 2024 | $27.62 | $27.09 | $0.53 | 436,270.0 | +0.11% |
| Apr 25, 2024 | $27.25 | $26.55 | $0.70 | 890,346.0 | -0.26% |
| Apr 24, 2024 | $27.20 | $26.39 | $0.81 | 606,640.0 | +1.57% |
| Apr 23, 2024 | $26.76 | $26.29 | $0.47 | 1,975,252.0 | +1.25% |
| Apr 22, 2024 | $26.79 | $26.30 | $0.4858 | 487,478.0 | -0.41% |
| Apr 19, 2024 | $26.75 | $26.22 | $0.53 | 434,947.0 | +1.10% |
| Apr 18, 2024 | $26.50 | $25.94 | $0.565 | 507,001.0 | +1.39% |
| Apr 17, 2024 | $26.34 | $25.89 | $0.45 | 349,224.0 | -0.92% |
| Apr 16, 2024 | $26.35 | $25.98 | $0.37 | 374,202.0 | -1.66% |
| Apr 15, 2024 | $27.27 | $26.50 | $0.775 | 304,427.0 | -1.08% |
| Apr 12, 2024 | $27.40 | $26.73 | $0.67 | 376,210.0 | -3.03% |
| Apr 11, 2024 | $27.71 | $27.19 | $0.52 | 340,351.0 | +1.32% |
| Apr 10, 2024 | $27.48 | $26.81 | $0.67 | 384,401.0 | -2.11% |
| Apr 09, 2024 | $28.20 | $27.49 | $0.71 | 277,307.0 | +0.29% |
| Apr 08, 2024 | $28.20 | $27.80 | $0.40 | 390,679.0 | -0.29% |
| Apr 05, 2024 | $28.19 | $27.41 | $0.775 | 455,082.0 | +2.68% |
| Apr 04, 2024 | $28.00 | $27.12 | $0.875 | 369,271.0 | -1.34% |
| Apr 03, 2024 | $27.67 | $26.90 | $0.77 | 393,455.0 | +1.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.46 | $26.84 | $3.62 | 3,552,892.0 | +15.49% |
| 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% |
Trinity Industries, Inc. Stock (TRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.68 | $28.37 | $3.31 | 8,963,384.0 | -3.46% |
| Nov, 2022 | $30.96 | $27.03 | $3.93 | 8,961,156.0 | +7.36% |
| Oct, 2022 | $28.86 | $21.34 | $7.52 | 11,984,379.0 | +33.63% |
| Sep, 2022 | $24.98 | $21.32 | $3.66 | 16,702,973.0 | -12.43% |
| Aug, 2022 | $28.10 | $24.35 | $3.75 | 11,886,379.0 | -6.05% |
| Jul, 2022 | $26.09 | $20.94 | $5.15 | 11,725,866.0 | +7.14% |
| Jun, 2022 | $27.00 | $22.21 | $4.79 | 23,645,631.0 | -2.57% |
| May, 2022 | $28.60 | $23.31 | $5.29 | 13,828,361.0 | -10.38% |
| Apr, 2022 | $34.85 | $27.49 | $7.36 | 18,926,648.0 | -19.27% |
| Mar, 2022 | $35.35 | $27.32 | $8.03 | 19,764,778.0 | +19.06% |
| Feb, 2022 | $31.35 | $27.87 | $3.48 | 13,479,670.0 | +0.45% |
| Jan, 2022 | $31.72 | $26.74 | $4.98 | 17,897,517.0 | -4.87% |
3.27%
Cap:
|
Volume (24h):