TRN | Trinity Ind | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Trinity Ind (TRN)

NYSE

$30.87+$0.69 (+2.29%)

Price as of Nov 13, 2026 12:54 PM EST

$2.4B
Market Cap
24.15%
1-Year Change
Railroads
Industry

1 Month
+17.70%

Low Price$24.82

High Price$31.91
3 Months
+5.76%

Low Price$24.82

High Price$31.91
1 Year
+24.15%

Low Price$24.82

High Price$37.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	30.41	30.63	30.09	30.18	+0.10%	760,374
11/11/2026	30.19	30.38	29.75	30.15	-0.10%	680,519
11/10/2026	29.77	30.70	29.61	30.18	+1.11%	710,018
11/09/2026	29.96	30.22	29.27	29.85	+1.43%	767,023
11/06/2026	30.05	30.65	29.35	29.43	-3.51%	664,357
11/05/2026	31.90	32.27	30.25	30.50	-4.42%	1,169,666
11/04/2026	30.54	31.94	30.15	31.91	+6.83%	1,360,969
11/03/2026	30.61	30.83	29.78	29.87	-2.07%	1,012,379
11/02/2026	29.56	31.29	29.50	30.50	+3.53%	1,588,280
10/30/2026	28.92	29.47	28.01	29.46	+4.03%	1,541,309
10/29/2026	26.67	28.52	26.19	28.32	+10.80%	1,601,046
10/29/2026	$0.27 Earnings
10/28/2026	25.76	25.76	25.06	25.56	+0.24%	1,167,840
10/27/2026	25.78	25.80	25.00	25.50	-1.01%	811,078
10/26/2026	25.69	26.04	25.56	25.76	+0.86%	716,541
10/23/2026	25.63	25.74	25.19	25.54	-1.08%	819,375
10/22/2026	25.17	25.95	25.17	25.82	+2.34%	779,076
10/21/2026	24.91	25.32	24.75	25.23	+1.65%	681,556
10/20/2026	24.56	25.07	24.28	24.82	-0.20%	680,454
10/19/2026	25.39	25.49	24.81	24.87	-1.39%	669,633
10/16/2026	25.56	25.83	25.06	25.22	-0.98%	711,726
10/15/2026	26.10	26.27	25.44	25.47	-1.36%	718,650
10/15/2026	$0.31 Dividend
10/14/2026	25.80	25.89	25.42	25.82	-0.46%	774,848
10/13/2026	25.75	26.00	25.42	25.94	+1.16%	874,452
10/12/2026	25.22	25.78	25.20	25.64	+1.68%	762,992
10/09/2026	25.23	25.44	24.92	25.22	+0.47%	476,655
10/08/2026	24.93	25.13	24.54	25.10	+0.12%	588,198
10/07/2026	25.79	25.81	25.02	25.07	-3.20%	713,491
10/06/2026	25.81	26.02	25.36	25.90	-0.68%	969,485
10/05/2026	25.79	26.51	25.48	26.08	+1.00%	974,910
10/02/2026	25.86	26.33	25.71	25.82	+1.28%	875,754
10/01/2026	25.13	25.61	24.76	25.49	+1.02%	912,229
09/30/2026	26.53	26.76	25.17	25.24	-4.38%	1,045,735
09/29/2026	27.16	27.43	26.35	26.39	-3.22%	589,865
09/28/2026	27.48	28.12	27.11	27.27	-1.11%	1,363,662
09/25/2026	27.56	27.99	27.53	27.58	+0.25%	683,548
09/24/2026	27.66	27.67	27.07	27.51	-0.75%	838,994
09/23/2026	27.18	27.72	26.98	27.72	+0.83%	505,412
09/22/2026	27.97	28.09	27.48	27.49	-0.25%	617,740
09/21/2026	27.73	27.90	27.55	27.56	-0.39%	540,517
09/18/2026	27.93	27.96	27.49	27.67	-1.41%	1,895,926
09/17/2026	28.36	28.60	27.91	28.06	+0.25%	625,055
09/16/2026	28.07	28.50	27.73	27.99	+0.57%	580,948
09/15/2026	27.83	27.94	27.54	27.84	+0.32%	588,106
09/14/2026	27.91	28.09	27.67	27.75	-1.47%	615,449
09/11/2026	28.48	28.48	27.81	28.16	+0.49%	686,479
09/10/2026	27.67	28.04	27.44	28.02	+0.75%	489,549
09/09/2026	27.67	28.13	27.66	27.82	+0.50%	541,222
09/08/2026	27.84	28.10	27.53	27.68	-1.09%	450,996
09/04/2026	27.67	28.00	27.60	27.98	+0.75%	413,949
09/03/2026	28.09	28.09	27.30	27.78	+0.39%	452,247
09/02/2026	27.79	28.15	27.55	27.67	+0.50%	543,921
09/01/2026	28.20	28.67	27.20	27.53	-3.33%	554,499
08/31/2026	29.15	29.15	28.35	28.48	-1.54%	432,436
08/28/2026	29.15	29.57	28.89	28.92	-0.71%	344,261
08/27/2026	28.85	29.14	28.53	29.13	-0.10%	375,886
08/26/2026	29.24	29.60	28.98	29.16	-0.27%	366,064
08/25/2026	29.62	29.64	28.93	29.24	-0.34%	339,626
08/24/2026	29.63	29.76	29.17	29.34	-0.34%	392,014
08/21/2026	29.64	29.64	28.97	29.44	+0.17%	510,971
08/20/2026	29.03	29.50	28.78	29.39	+0.41%	745,617
08/19/2026	29.57	29.64	28.86	29.27	-0.17%	751,019
08/18/2026	29.67	29.67	28.89	29.32	-0.67%	725,001
08/17/2026	29.01	29.96	29.00	29.52	+0.95%	668,314
08/14/2026	29.15	29.42	28.87	29.24	+0.96%	438,817
08/13/2026	28.85	29.03	28.66	28.96	+1.49%	514,778
08/12/2026	28.68	28.94	28.32	28.54	+0.49%	762,555
08/11/2026	28.66	29.14	28.27	28.40	-0.35%	596,339
08/10/2026	29.18	29.53	28.24	28.50	-3.55%	778,627
08/07/2026	30.39	30.97	29.42	29.55	-3.45%	709,252
08/06/2026	32.07	32.11	30.50	30.60	-4.59%	562,528
08/05/2026	31.75	32.35	31.38	32.07	+1.31%	1,072,215
08/04/2026	31.31	31.76	30.41	31.66	+2.23%	783,740
08/03/2026	31.38	32.21	30.92	30.97	+0.32%	971,582
07/31/2026	33.73	34.03	30.59	30.87	-8.97%	1,915,472
07/30/2026	35.18	36.79	33.77	33.91	-6.49%	1,285,025
07/30/2026	$1.25 Earnings
07/29/2026	37.35	37.42	35.31	36.26	-3.60%	1,237,966
07/28/2026	36.99	37.85	36.80	37.62	+2.61%	803,245
07/27/2026	37.06	37.17	36.05	36.66	-0.83%	578,842
07/24/2026	36.82	36.99	36.29	36.97	+1.74%	466,796
07/23/2026	35.67	36.69	35.59	36.33	+1.97%	661,713
07/22/2026	35.75	35.91	34.25	35.63	-2.33%	758,165
07/21/2026	36.45	36.96	35.93	36.48	+1.29%	478,254
07/20/2026	36.31	36.44	35.83	36.02	-0.05%	465,130
07/17/2026	36.30	37.43	35.81	36.04	-1.78%	666,498
07/16/2026	35.62	37.30	35.49	36.69	+2.97%	672,494
07/15/2026	35.44	35.80	35.18	35.63	+0.39%	542,219
07/15/2026	$0.31 Dividend
07/14/2026	35.91	35.98	35.26	35.49	-0.77%	806,055
07/13/2026	34.64	35.98	34.64	35.77	+2.30%	808,231
07/10/2026	34.15	35.09	34.10	34.96	+2.47%	417,828
07/09/2026	34.01	34.38	33.68	34.12	+1.99%	463,791
07/08/2026	32.90	33.61	32.90	33.46	+0.65%	959,071
07/07/2026	34.62	34.71	32.76	33.24	-4.58%	696,329
07/06/2026	33.56	35.20	33.56	34.84	+4.22%	844,702
07/02/2026	33.16	33.44	32.07	33.43	+0.71%	1,102,074
07/01/2026	34.09	34.49	33.18	33.19	-2.02%	863,824
06/30/2026	34.16	34.36	33.47	33.88	-0.86%	542,459