TRN | Trinity Ind | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Trinity Ind (TRN)

NYSE

$26.11-$0.02 (-0.08%)

Price as of Oct 02, 2026 7:30 PM EDT

$2.1B
Market Cap
-3.19%
1-Year Change
Railroads
Industry

1 Month
-6.68%

Low Price$25.54

High Price$28.50
3 Months
-22.76%

Low Price$25.54

High Price$38.07
1 Year
-3.19%

Low Price$24.19

High Price$38.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	26.17	26.65	26.02	26.13	+1.28%	875,754
10/01/2026	25.43	25.92	25.06	25.80	+1.02%	912,229
09/30/2026	26.85	27.08	25.48	25.54	-4.38%	1,045,735
09/29/2026	27.49	27.76	26.67	26.71	-3.22%	589,865
09/28/2026	27.81	28.46	27.44	27.60	-1.11%	1,363,662
09/25/2026	27.89	28.33	27.86	27.91	+0.25%	683,548
09/24/2026	27.99	28.00	27.39	27.84	-0.75%	838,994
09/23/2026	27.51	28.05	27.30	28.05	+0.83%	505,412
09/22/2026	28.31	28.43	27.81	27.82	-0.25%	617,740
09/21/2026	28.06	28.24	27.88	27.89	-0.39%	540,517
09/18/2026	28.27	28.30	27.82	28.00	-1.41%	1,895,926
09/17/2026	28.70	28.94	28.25	28.40	+0.25%	625,055
09/16/2026	28.41	28.84	28.07	28.33	+0.57%	580,948
09/15/2026	28.16	28.28	27.87	28.17	+0.32%	588,106
09/14/2026	28.25	28.43	28.00	28.08	-1.47%	615,449
09/11/2026	28.82	28.82	28.14	28.50	+0.49%	686,479
09/10/2026	28.00	28.38	27.77	28.36	+0.75%	489,549
09/09/2026	28.00	28.47	27.99	28.15	+0.50%	541,222
09/08/2026	28.17	28.44	27.86	28.01	-1.09%	450,996
09/04/2026	28.00	28.34	27.93	28.32	+0.75%	413,949
09/03/2026	28.43	28.43	27.63	28.11	+0.39%	452,247
09/02/2026	28.12	28.49	27.88	28.00	+0.50%	543,921
09/01/2026	28.54	29.02	27.53	27.86	-3.33%	554,499
08/31/2026	29.51	29.51	28.69	28.82	-1.54%	432,436
08/28/2026	29.50	29.92	29.24	29.27	-0.71%	344,261
08/27/2026	29.20	29.49	28.87	29.48	-0.10%	375,886
08/26/2026	29.59	29.96	29.33	29.51	-0.27%	366,064
08/25/2026	29.98	30.00	29.28	29.59	-0.34%	339,626
08/24/2026	29.99	30.12	29.52	29.69	-0.34%	392,014
08/21/2026	30.00	30.00	29.32	29.79	+0.17%	510,971
08/20/2026	29.38	29.85	29.13	29.74	+0.41%	745,617
08/19/2026	29.92	29.99	29.21	29.62	-0.17%	751,019
08/18/2026	30.03	30.03	29.24	29.67	-0.67%	725,001
08/17/2026	29.36	30.32	29.35	29.87	+0.95%	668,314
08/14/2026	29.50	29.77	29.22	29.59	+0.96%	438,817
08/13/2026	29.20	29.38	29.00	29.31	+1.49%	514,778
08/12/2026	29.02	29.29	28.66	28.88	+0.49%	762,555
08/11/2026	29.00	29.49	28.61	28.74	-0.35%	596,339
08/10/2026	29.53	29.88	28.58	28.84	-3.55%	778,627
08/07/2026	30.75	31.34	29.78	29.90	-3.45%	709,252
08/06/2026	32.45	32.50	30.87	30.97	-4.59%	562,528
08/05/2026	32.13	32.74	31.76	32.46	+1.31%	1,072,215
08/04/2026	31.69	32.14	30.78	32.04	+2.23%	783,740
08/03/2026	31.76	32.60	31.29	31.34	+0.32%	971,582
07/31/2026	34.13	34.43	30.96	31.24	-8.97%	1,915,472
07/30/2026	35.60	37.23	34.18	34.32	-6.49%	1,285,025
07/30/2026	$1.25 Earnings
07/29/2026	37.80	37.87	35.73	36.70	-3.60%	1,237,966
07/28/2026	37.43	38.31	37.24	38.07	+2.61%	803,245
07/27/2026	37.50	37.62	36.48	37.10	-0.83%	578,842
07/24/2026	37.26	37.43	36.73	37.41	+1.74%	466,796
07/23/2026	36.10	37.13	36.02	36.77	+1.97%	661,713
07/22/2026	36.18	36.34	34.66	36.06	-2.33%	758,165
07/21/2026	36.89	37.40	36.36	36.92	+1.29%	478,254
07/20/2026	36.75	36.88	36.26	36.45	-0.05%	465,130
07/17/2026	36.74	37.88	36.24	36.47	-1.78%	666,498
07/16/2026	36.05	37.75	35.92	37.13	+2.97%	672,494
07/15/2026	35.87	36.23	35.61	36.06	+0.39%	542,219
07/15/2026	$0.31 Dividend
07/14/2026	36.34	36.42	35.68	35.92	-0.77%	806,055
07/13/2026	35.06	36.42	35.06	36.20	+2.30%	808,231
07/10/2026	34.56	35.51	34.51	35.38	+2.47%	417,828
07/09/2026	34.42	34.79	34.09	34.53	+1.99%	463,791
07/08/2026	33.29	34.02	33.29	33.86	+0.65%	959,071
07/07/2026	35.04	35.12	33.15	33.64	-4.58%	696,329
07/06/2026	33.97	35.62	33.97	35.26	+4.22%	844,702
07/02/2026	33.56	33.84	32.46	33.83	+0.71%	1,102,074
07/01/2026	34.50	34.90	33.58	33.59	-2.02%	863,824
06/30/2026	34.57	34.77	33.87	34.28	-0.86%	542,459
06/29/2026	35.45	35.80	34.52	34.58	-3.41%	785,898
06/26/2026	35.91	36.03	35.16	35.80	-0.74%	2,058,267
06/25/2026	35.31	36.27	35.31	36.07	+3.00%	560,420
06/24/2026	34.98	35.54	34.70	35.02	+0.71%	532,796
06/23/2026	34.48	34.91	34.11	34.77	-0.17%	1,061,052
06/22/2026	34.13	34.93	34.10	34.83	+1.91%	485,846
06/18/2026	34.32	35.25	34.08	34.18	+0.55%	1,235,467
06/17/2026	34.73	35.05	33.90	33.99	-2.64%	591,971
06/16/2026	34.74	35.39	34.59	34.91	+1.18%	609,781
06/15/2026	35.15	35.24	34.43	34.50	+0.12%	657,898
06/12/2026	34.39	35.45	34.36	34.46	+1.55%	582,741
06/11/2026	33.64	33.94	32.64	33.94	+1.45%	585,499
06/10/2026	34.07	34.20	33.33	33.45	-1.20%	571,646
06/09/2026	33.63	34.38	33.49	33.86	+1.73%	715,313
06/08/2026	32.73	33.38	32.63	33.28	+2.47%	1,215,003
06/05/2026	32.60	33.08	32.22	32.48	+0.58%	697,005
06/04/2026	32.22	32.47	31.80	32.29	+1.46%	738,103
06/03/2026	31.47	32.02	30.94	31.83	+0.69%	773,316
06/02/2026	31.55	32.16	31.55	31.61	-0.13%	831,002
06/01/2026	31.72	31.97	31.42	31.65	-1.60%	767,392
05/29/2026	31.86	32.36	31.59	32.16	+0.90%	903,147
05/28/2026	32.19	32.22	31.37	31.87	+0.03%	938,147
05/27/2026	32.38	32.73	31.71	31.86	-0.34%	1,173,702
05/26/2026	32.86	33.44	31.25	31.97	-1.44%	1,575,937
05/22/2026	34.01	34.01	32.25	32.44	-4.61%	1,338,124
05/21/2026	33.27	34.16	32.74	34.01	+1.57%	503,270
05/20/2026	32.95	33.55	32.88	33.48	+1.63%	574,002
05/19/2026	33.83	33.84	32.87	32.95	-3.03%	471,629
05/18/2026	34.13	34.87	33.97	33.98	+0.03%	682,898
05/15/2026	34.60	34.85	33.81	33.97	-2.89%	661,928
05/14/2026	36.12	36.81	34.78	34.98	-3.47%	734,052