Trinity Industries (TRN) went public on December 30, 1987, when it opened at a split-adjusted price of $1.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $27.28 | $27.28 | $24.76 | $26.47 | 11,316,395 |
October 2025 | $27.52 | $28.74 | $26.53 | $27.37 | 9,664,802 |
September 2025 | $27.81 | $28.61 | $27.22 | $27.74 | 10,849,200 |
August 2025 | $22.79 | $28.96 | $22.67 | $28.12 | 16,554,500 |
July 2025 | $26.29 | $28.66 | $22.14 | $23.05 | 15,419,300 |
June 2025 | $25.19 | $26.66 | $24.71 | $26.43 | 13,222,600 |
May 2025 | $23.57 | $26.49 | $22.52 | $25.19 | 9,964,400 |
April 2025 | $26.97 | $27.93 | $22.73 | $24.56 | 13,721,000 |
March 2025 | $30.32 | $30.38 | $26.76 | $27.14 | 12,599,500 |
February 2025 | $35.73 | $36.89 | $28.94 | $30.07 | 11,628,200 |
January 2025 | $33.93 | $38.52 | $32.52 | $36.59 | 9,657,000 |
December 2024 | $36.16 | $37.42 | $33.10 | $33.67 | 10,621,000 |
November 2024 | $33.06 | $37.12 | $30.95 | $36.17 | 11,308,700 |
October 2024 | $32.98 | $34.97 | $31.31 | $32.89 | 10,708,300 |
September 2024 | $31.13 | $33.29 | $28.23 | $33.16 | 10,639,700 |
August 2024 | $33.32 | $35.26 | $30.01 | $31.42 | 13,374,900 |
July 2024 | $28.19 | $32.59 | $26.70 | $31.47 | 13,584,200 |
June 2024 | $30.03 | $30.17 | $25.95 | $28.21 | 13,803,900 |
May 2024 | $25.64 | $29.79 | $25.31 | $29.65 | 11,501,400 |
April 2024 | $26.00 | $26.32 | $24.41 | $24.53 | 11,751,700 |
March 2024 | $23.60 | $26.34 | $22.86 | $25.99 | 10,808,200 |
February 2024 | $23.54 | $25.52 | $22.09 | $23.69 | 9,773,800 |
January 2024 | $24.41 | $24.77 | $21.84 | $23.46 | 9,185,500 |
December 2023 | $23.04 | $26.64 | $23.03 | $24.54 | 10,484,900 |
November 2023 | $19.06 | $23.13 | $18.86 | $23.04 | 7,260,100 |
