Trinity Industries, Inc. Common Stock (TRN)

Historical Prices For Trinity Industries, Inc. Common Stock (TRN)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	24.09	24.82	23.01	24.38	654,899	24.38
4/30/2025	24.59	25.15	24.28	25.10	639,908	25.10
4/29/2025	24.76	25.13	24.43	25.05	401,016	25.05
4/28/2025	24.87	25.32	24.66	24.88	444,236	24.88
4/25/2025	25.00	25.13	24.70	25.10	302,413	25.10
4/24/2025	24.63	25.31	24.59	25.25	420,418	25.25
4/23/2025	25.45	25.91	24.57	24.58	597,767	24.58
4/22/2025	24.99	25.20	24.05	24.70	510,570	24.70
4/21/2025	25.00	25.12	24.70	25.00	514,306	25.00
4/17/2025	24.93	25.64	24.93	25.37	466,112	25.37
4/16/2025	24.95	25.21	24.59	24.88	688,909	24.88
4/15/2025	25.26	25.63	24.98	25.29	860,220	25.29
4/14/2025	25.74	26.20	25.03	25.56	699,490	25.26
4/11/2025	25.49	25.62	24.70	25.24	438,923	24.94
4/10/2025	25.69	26.07	24.95	25.59	660,218	25.29
4/09/2025	23.94	27.07	23.84	26.64	800,600	26.33
4/08/2025	25.74	26.11	23.93	24.21	944,003	23.93
4/07/2025	24.28	25.73	23.50	24.97	976,068	24.68
4/04/2025	25.45	25.70	24.34	25.09	1,057,089	24.80
4/03/2025	27.42	27.86	26.37	26.65	722,336	26.34
4/02/2025	27.81	28.88	27.79	28.86	959,350	28.52
4/01/2025	27.89	28.22	27.55	28.13	614,923	27.80
3/31/2025	28.01	28.24	27.67	28.06	870,824	27.73
3/28/2025	28.99	29.13	28.00	28.45	687,274	28.12
3/27/2025	29.37	29.44	28.93	29.00	381,463	28.66
3/26/2025	29.59	29.69	29.16	29.37	311,985	29.03
3/25/2025	29.58	29.71	29.22	29.59	440,135	29.24
3/24/2025	29.87	29.91	29.46	29.64	360,180	29.29
3/21/2025	29.29	29.49	29.07	29.38	1,258,878	29.04
3/20/2025	29.18	29.81	29.18	29.63	399,137	29.28
3/19/2025	29.19	29.73	29.13	29.49	664,523	29.14
3/18/2025	29.39	29.55	29.00	29.15	580,443	28.81
3/17/2025	29.37	29.81	29.17	29.48	488,064	29.13
3/14/2025	28.90	29.36	28.65	29.19	747,973	28.85
3/13/2025	29.12	29.26	28.67	28.90	381,540	28.56
3/12/2025	29.61	29.61	28.85	29.01	598,218	28.67
3/11/2025	29.40	29.86	29.28	29.39	533,390	29.05
3/10/2025	29.31	29.68	29.06	29.27	730,125	28.93
3/07/2025	29.74	30.05	29.08	29.83	473,985	29.48
3/06/2025	29.48	30.30	29.25	29.78	563,919	29.43
3/05/2025	29.52	29.99	29.32	29.84	679,419	29.49
3/04/2025	29.71	30.00	29.22	29.44	659,585	29.09
3/03/2025	31.35	31.41	29.80	30.09	792,870	29.74
2/28/2025	30.93	31.11	30.59	31.09	630,031	30.73
2/27/2025	31.04	31.35	30.45	30.99	582,066	30.63
2/26/2025	31.14	31.63	30.93	31.16	537,989	30.79
2/25/2025	30.73	31.11	30.41	30.78	706,216	30.42
2/24/2025	30.48	31.25	30.28	30.31	1,014,228	29.95
2/21/2025	31.62	31.79	29.92	30.22	933,153	29.87
2/20/2025	33.53	33.52	30.50	31.36	1,228,256	30.99
2/19/2025	34.20	34.52	33.72	34.21	800,410	33.81
2/18/2025	34.46	34.89	34.27	34.57	803,427	34.16
2/14/2025	35.49	35.49	34.12	34.39	737,332	33.99
2/13/2025	35.73	36.04	35.16	35.17	431,273	34.76
2/12/2025	36.48	36.51	35.27	35.48	509,252	35.06
2/11/2025	36.87	37.62	36.87	37.22	305,326	36.78
2/10/2025	37.35	37.35	36.85	37.05	243,385	36.62
2/07/2025	37.68	38.03	37.09	37.14	379,842	36.70
2/06/2025	37.90	38.14	37.48	37.71	354,423	37.27
2/05/2025	37.38	37.69	37.26	37.65	407,870	37.21
2/04/2025	36.54	37.38	36.52	37.20	377,550	36.76
2/03/2025	36.94	37.25	35.86	36.51	653,556	36.08