Trinity Industries (TRN) went public on December 30, 1987, when it opened at a split-adjusted price of $1.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $32.27 | $37.36 | $32.27 | $36.55 | 5,019,215 |
April 2026 | $32.06 | $34.75 | $29.94 | $32.61 | 13,270,900 |
March 2026 | $33.76 | $34.36 | $28.78 | $31.89 | 14,018,500 |
February 2026 | $28.33 | $35.30 | $28.25 | $33.87 | 15,257,500 |
January 2026 | $25.93 | $29.13 | $25.69 | $28.48 | 20,361,100 |
December 2025 | $25.82 | $28.31 | $25.72 | $25.91 | 13,592,900 |
November 2025 | $26.73 | $26.73 | $24.26 | $25.99 | 11,575,800 |
October 2025 | $26.97 | $28.16 | $26.00 | $26.82 | 9,664,800 |
September 2025 | $27.25 | $28.04 | $26.67 | $27.19 | 10,849,200 |
August 2025 | $22.34 | $28.38 | $22.21 | $27.55 | 16,554,500 |
July 2025 | $25.77 | $28.09 | $21.70 | $22.59 | 15,419,300 |
June 2025 | $24.68 | $26.12 | $24.21 | $25.90 | 13,222,600 |
May 2025 | $23.10 | $25.96 | $22.07 | $24.68 | 9,964,400 |
April 2025 | $26.43 | $27.37 | $22.27 | $24.07 | 13,721,000 |
March 2025 | $29.71 | $29.77 | $26.22 | $26.59 | 12,599,500 |
February 2025 | $35.01 | $36.15 | $28.36 | $29.47 | 11,628,200 |
January 2025 | $33.25 | $37.75 | $31.87 | $35.85 | 9,657,000 |
December 2024 | $35.43 | $36.67 | $32.44 | $33.00 | 10,621,000 |
November 2024 | $32.40 | $36.37 | $30.33 | $35.44 | 11,308,700 |
October 2024 | $32.32 | $34.27 | $30.68 | $32.23 | 10,708,300 |
September 2024 | $30.50 | $32.62 | $27.67 | $32.50 | 10,639,700 |
August 2024 | $32.65 | $34.55 | $29.41 | $30.79 | 13,374,900 |
July 2024 | $27.63 | $31.94 | $26.17 | $30.84 | 13,584,200 |
June 2024 | $29.43 | $29.57 | $25.43 | $27.65 | 13,803,900 |
May 2024 | $25.12 | $29.19 | $24.80 | $29.06 | 11,501,400 |