Get the Stockscreener App
27.79
1.16%
0.32
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 December 09, 2025, is $27.79.
- 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 158.37% to $27.79 now.
- The 52-week high stock price for TRN is $39.83, representing a 43.32% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for TRN is $22.38, indicating a -19.47% 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $27.89 | $27.28 | $0.61 | 417,884.0 | +1.16% |
| Dec 08, 2025 | $28.05 | $27.42 | $0.63 | 700,281.0 | -0.65% |
| Dec 05, 2025 | $27.79 | $27.45 | $0.3377 | 417,653.0 | +0.07% |
| Dec 04, 2025 | $28.19 | $27.21 | $0.98 | 549,639.0 | +1.84% |
| Dec 03, 2025 | $27.30 | $26.33 | $0.97 | 366,369.0 | +2.26% |
| Dec 02, 2025 | $26.66 | $26.25 | $0.415 | 371,922.0 | +0.57% |
| Dec 01, 2025 | $26.73 | $26.32 | $0.405 | 536,109.0 | -0.53% |
| Nov 28, 2025 | $26.68 | $26.36 | $0.32 | 244,249.0 | +0.19% |
| Nov 26, 2025 | $26.77 | $26.32 | $0.45 | 659,295.0 | +0.34% |
| Nov 25, 2025 | $26.50 | $25.80 | $0.70 | 524,796.0 | +2.97% |
| Nov 24, 2025 | $25.83 | $25.43 | $0.40 | 678,667.0 | -0.70% |
| Nov 21, 2025 | $26.15 | $25.37 | $0.78 | 594,667.0 | +1.18% |
| Nov 20, 2025 | $25.80 | $25.25 | $0.55 | 486,539.0 | +1.15% |
| Nov 19, 2025 | $25.26 | $25.00 | $0.26 | 501,345.0 | +0.00% |
| Nov 18, 2025 | $25.92 | $24.76 | $1.16 | 526,630.0 | +0.60% |
| Nov 17, 2025 | $25.43 | $24.90 | $0.53 | 644,669.0 | -1.57% |
| Nov 14, 2025 | $25.47 | $24.95 | $0.515 | 421,208.0 | +0.55% |
| Nov 13, 2025 | $25.61 | $25.03 | $0.58 | 787,397.0 | -0.12% |
| Nov 12, 2025 | $25.65 | $24.93 | $0.72 | 809,118.0 | +1.81% |
| Nov 11, 2025 | $26.11 | $24.89 | $1.22 | 491,041.0 | -3.64% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $28.19 | $26.25 | $1.95 | 3,777,741.0 | +4.79% |
| Nov, 2025 | $27.28 | $24.76 | $2.52 | 11,560,451.0 | -3.11% |
| Oct, 2025 | $28.73 | $26.53 | $2.20 | 9,582,712.0 | -2.39% |
| 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% |
0.76%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):