NYSE - Nasdaq Real Time Price USD

Trinity Industries, Inc. (TRN)

27.11 -0.07 (-0.26%)
As of 2:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 26.99 27.24 26.55 27.11 27.11 289,021
Apr 24, 2024 26.59 27.20 26.39 27.18 27.18 621,700
Apr 23, 2024 26.39 26.76 26.29 26.76 26.76 1,977,800
Apr 22, 2024 26.60 26.79 26.31 26.43 26.43 493,500
Apr 19, 2024 26.22 26.75 26.22 26.54 26.54 448,500
Apr 18, 2024 26.08 26.51 25.94 26.25 26.25 533,100
Apr 17, 2024 26.34 26.34 25.89 25.89 25.89 354,200
Apr 16, 2024 26.34 26.35 25.98 26.13 26.13 379,900
Apr 15, 2024 27.09 27.28 26.50 26.57 26.57 304,400
Apr 12, 2024 0.28 Dividend
Apr 12, 2024 27.25 27.40 26.73 26.86 26.86 376,300
Apr 11, 2024 27.42 27.71 27.19 27.70 27.42 340,400
Apr 10, 2024 27.26 27.48 26.81 27.34 27.06 384,400
Apr 9, 2024 28.00 28.20 27.49 27.93 27.65 277,300
Apr 8, 2024 28.05 28.20 27.80 27.85 27.57 450,500
Apr 5, 2024 27.62 28.19 27.42 27.93 27.65 455,100
Apr 4, 2024 27.85 28.00 27.13 27.20 26.93 371,000
Apr 3, 2024 26.90 27.67 26.90 27.57 27.29 393,500
Apr 2, 2024 27.11 27.11 26.54 27.04 26.77 569,400
Apr 1, 2024 27.86 28.00 27.16 27.21 26.93 366,000
Mar 28, 2024 28.12 28.22 27.72 27.85 27.57 640,800
Mar 27, 2024 27.72 28.08 27.46 28.04 27.76 527,900
Mar 26, 2024 27.24 27.68 27.06 27.44 27.16 399,700
Mar 25, 2024 26.51 27.17 26.51 27.13 26.86 426,800
Mar 22, 2024 26.79 26.83 26.20 26.39 26.12 384,700
Mar 21, 2024 26.41 27.37 26.41 26.73 26.46 480,100
Mar 20, 2024 25.94 26.56 25.65 26.35 26.08 399,500
Mar 19, 2024 25.77 26.18 25.76 26.05 25.79 559,700
Mar 18, 2024 25.85 26.14 25.68 25.82 25.56 581,400
Mar 15, 2024 25.26 26.20 25.26 25.98 25.72 1,781,200
Mar 14, 2024 25.74 25.87 25.17 25.47 25.21 556,500
Mar 13, 2024 25.74 26.27 25.74 26.00 25.74 502,500
Mar 12, 2024 26.03 26.16 25.62 25.80 25.54 379,400
Mar 11, 2024 26.24 26.53 25.56 26.03 25.77 508,000
Mar 8, 2024 26.00 26.63 26.00 26.25 25.98 521,300
Mar 7, 2024 25.65 25.88 25.61 25.88 25.62 358,600
Mar 6, 2024 25.31 25.76 25.09 25.50 25.24 481,700
Mar 5, 2024 24.54 25.44 24.49 25.11 24.86 465,000
Mar 4, 2024 25.02 25.18 24.65 24.67 24.42 505,600
Mar 1, 2024 25.29 25.29 24.89 25.04 24.79 347,800
Feb 29, 2024 24.75 25.46 24.69 25.38 25.12 628,600
Feb 28, 2024 24.29 24.91 24.29 24.40 24.15 464,100
Feb 27, 2024 24.45 24.67 24.21 24.58 24.33 429,800
Feb 26, 2024 24.41 24.50 24.11 24.25 24.00 629,700
Feb 23, 2024 25.17 25.17 23.67 24.59 24.34 676,700
Feb 22, 2024 25.93 26.21 24.53 25.43 25.17 739,600
Feb 21, 2024 26.33 26.61 26.09 26.53 26.26 484,600
Feb 20, 2024 26.11 26.49 26.02 26.31 26.04 522,100
Feb 16, 2024 26.89 27.21 26.51 26.54 26.27 427,400
Feb 15, 2024 26.67 27.34 26.67 27.31 27.03 485,000
Feb 14, 2024 26.15 26.60 25.94 26.46 26.19 415,100
Feb 13, 2024 25.92 25.98 25.38 25.76 25.50 605,100
Feb 12, 2024 26.31 27.04 26.19 26.74 26.47 559,400
Feb 9, 2024 26.04 26.34 25.60 26.32 26.05 319,300
Feb 8, 2024 25.51 26.04 25.43 26.00 25.74 357,900
Feb 7, 2024 25.99 25.99 25.36 25.53 25.27 435,500
Feb 6, 2024 25.25 26.00 25.25 25.87 25.61 410,100
Feb 5, 2024 25.18 25.51 24.94 25.31 25.05 325,300
Feb 2, 2024 25.01 25.77 24.82 25.57 25.31 436,100
Feb 1, 2024 25.22 25.43 24.85 25.40 25.14 422,400
Jan 31, 2024 26.07 26.26 25.10 25.14 24.89 799,900
Jan 30, 2024 25.67 26.03 25.62 26.01 25.75 424,400
Jan 29, 2024 25.87 25.94 25.44 25.92 25.66 343,900
Jan 26, 2024 26.05 26.15 25.73 25.87 25.61 304,700
Jan 25, 2024 25.82 26.12 25.57 25.86 25.60 355,400
Jan 24, 2024 26.06 26.06 25.28 25.47 25.21 362,100
Jan 23, 2024 25.90 26.18 25.50 25.57 25.31 454,500
Jan 22, 2024 24.96 25.72 24.87 25.50 25.24 500,300
Jan 19, 2024 23.94 24.70 23.64 24.69 24.44 480,300
Jan 18, 2024 23.89 23.98 23.40 23.84 23.60 346,100
Jan 17, 2024 23.93 24.19 23.79 23.84 23.60 364,800
Jan 16, 2024 24.49 24.65 24.31 24.42 24.17 295,700
Jan 12, 2024 25.24 25.24 24.69 24.84 24.59 231,400
Jan 11, 2024 0.28 Dividend
Jan 11, 2024 24.97 25.00 24.51 24.93 24.68 483,300
Jan 10, 2024 25.33 25.48 25.11 25.37 24.84 525,100
Jan 9, 2024 26.10 26.10 25.51 25.52 24.98 497,800
Jan 8, 2024 26.07 26.54 25.89 26.52 25.96 380,200
Jan 5, 2024 26.06 26.83 26.01 26.23 25.68 480,200
Jan 4, 2024 26.09 26.47 25.92 25.95 25.40 581,000
Jan 3, 2024 26.30 26.47 25.80 26.11 25.56 461,900
Jan 2, 2024 26.44 26.76 26.32 26.59 26.03 512,500
Dec 29, 2023 26.75 26.90 26.29 26.59 26.03 329,000
Dec 28, 2023 26.25 26.77 26.20 26.77 26.21 365,600
Dec 27, 2023 26.49 26.63 26.31 26.45 25.89 401,700
Dec 26, 2023 26.51 26.73 26.36 26.51 25.95 522,200
Dec 22, 2023 26.58 26.84 26.17 26.35 25.80 446,400
Dec 21, 2023 26.26 26.45 25.91 26.36 25.81 537,200
Dec 20, 2023 27.34 27.46 25.84 25.86 25.32 1,240,200
Dec 19, 2023 27.54 27.74 27.20 27.37 26.79 1,059,700
Dec 18, 2023 28.46 28.46 27.12 27.19 26.62 654,300
Dec 15, 2023 28.65 28.86 28.11 28.33 27.73 972,900
Dec 14, 2023 28.00 28.75 27.98 28.61 28.01 444,900
Dec 13, 2023 26.61 27.61 26.30 27.47 26.89 638,700
Dec 12, 2023 26.50 26.78 26.28 26.64 26.08 329,400
Dec 11, 2023 26.59 26.68 26.34 26.56 26.00 344,400
Dec 8, 2023 26.35 26.84 26.35 26.56 26.00 284,400
Dec 7, 2023 25.75 26.34 25.71 26.34 25.79 386,600
Dec 6, 2023 25.84 26.16 25.57 25.58 25.04 324,800
Dec 5, 2023 26.06 26.06 25.36 25.54 25.00 397,100
Dec 4, 2023 25.50 26.22 25.50 26.16 25.61 407,500
Dec 1, 2023 24.96 25.65 24.95 25.62 25.08 397,900
Nov 30, 2023 24.68 24.99 24.39 24.96 24.44 430,800
Nov 29, 2023 24.58 24.78 24.45 24.60 24.08 288,800
Nov 28, 2023 24.49 24.61 24.20 24.23 23.72 340,100
Nov 27, 2023 24.53 24.84 24.34 24.64 24.12 330,700
Nov 24, 2023 24.72 24.86 24.55 24.74 24.22 89,200
Nov 22, 2023 24.76 24.76 24.39 24.64 24.12 171,800
Nov 21, 2023 24.72 24.81 24.50 24.57 24.05 193,000
Nov 20, 2023 24.76 24.93 24.60 24.85 24.33 378,700
Nov 17, 2023 24.79 25.06 24.64 24.92 24.40 511,000
Nov 16, 2023 24.66 24.71 24.11 24.43 23.92 300,800
Nov 15, 2023 24.35 24.89 24.35 24.71 24.19 329,200
Nov 14, 2023 23.50 24.30 23.50 24.28 23.77 565,400
Nov 13, 2023 23.23 23.53 23.16 23.32 22.83 231,900
Nov 10, 2023 23.30 23.49 23.00 23.36 22.87 244,900
Nov 9, 2023 23.37 23.46 22.99 23.08 22.59 249,100
Nov 8, 2023 23.52 23.60 22.92 23.09 22.60 323,600
Nov 7, 2023 23.81 23.81 23.44 23.53 23.04 292,000
Nov 6, 2023 23.91 23.96 23.41 23.93 23.43 422,800
Nov 3, 2023 23.23 24.27 23.15 24.00 23.50 619,900
Nov 2, 2023 21.64 22.92 21.18 22.75 22.27 529,500
Nov 1, 2023 20.65 20.88 20.43 20.70 20.26 416,900
Oct 31, 2023 20.74 20.91 20.57 20.83 20.39 295,700
Oct 30, 2023 20.55 20.85 20.35 20.80 20.36 400,900
Oct 27, 2023 20.65 20.65 20.22 20.29 19.86 422,000
Oct 26, 2023 20.39 20.67 20.19 20.65 20.22 567,000
Oct 25, 2023 20.60 20.68 20.04 20.12 19.70 735,800
Oct 24, 2023 21.55 21.55 21.04 21.04 20.60 291,600
Oct 23, 2023 21.51 21.76 21.24 21.30 20.85 335,900
Oct 20, 2023 21.86 21.97 21.53 21.58 21.13 429,600
Oct 19, 2023 22.15 22.43 21.71 21.76 21.30 372,500
Oct 18, 2023 22.71 22.73 22.22 22.27 21.80 357,900
Oct 17, 2023 22.78 23.33 22.78 23.06 22.57 494,900
Oct 16, 2023 23.28 23.57 22.50 22.94 22.46 485,300
Oct 13, 2023 22.20 22.28 21.84 21.91 21.45 258,600
Oct 12, 2023 0.26 Dividend
Oct 12, 2023 22.38 22.38 21.85 22.00 21.54 243,800
Oct 11, 2023 22.25 22.58 22.18 22.58 21.85 353,600
Oct 10, 2023 22.12 22.58 22.08 22.23 21.51 337,600
Oct 9, 2023 21.47 22.04 21.34 21.97 21.26 472,500
Oct 6, 2023 21.46 21.80 21.00 21.60 20.90 528,400
Oct 5, 2023 21.26 21.77 21.11 21.39 20.70 654,100
Oct 4, 2023 22.43 22.73 21.00 21.24 20.55 775,000
Oct 3, 2023 23.51 23.60 23.19 23.34 22.59 302,300
Oct 2, 2023 24.16 24.16 23.54 23.58 22.82 476,900
Sep 29, 2023 25.19 25.19 24.24 24.35 23.56 449,800
Sep 28, 2023 24.71 25.26 24.71 25.01 24.20 417,000
Sep 27, 2023 24.84 25.02 24.58 24.81 24.01 306,700
Sep 26, 2023 25.17 25.34 24.59 24.59 23.80 368,400
Sep 25, 2023 25.09 25.90 25.09 25.36 24.54 440,700
Sep 22, 2023 25.39 25.57 24.99 25.29 24.47 400,700
Sep 21, 2023 24.75 25.50 24.44 25.35 24.53 644,200
Sep 20, 2023 24.78 25.30 24.76 24.86 24.06 412,500
Sep 19, 2023 24.11 24.76 24.11 24.60 23.81 468,200
Sep 18, 2023 24.18 24.37 23.99 24.02 23.24 245,700
Sep 15, 2023 24.22 24.36 23.88 24.02 23.24 1,053,000
Sep 14, 2023 23.83 24.36 23.83 24.35 23.56 318,400
Sep 13, 2023 23.79 23.79 23.46 23.58 22.82 245,900
Sep 12, 2023 23.71 23.96 23.64 23.79 23.02 198,300
Sep 11, 2023 23.69 23.96 23.53 23.79 23.02 248,000
Sep 8, 2023 23.31 23.64 23.14 23.57 22.81 215,600
Sep 7, 2023 24.07 24.07 23.08 23.38 22.62 341,600
Sep 6, 2023 24.15 24.42 23.78 23.87 23.10 287,400
Sep 5, 2023 25.21 25.21 24.05 24.11 23.33 448,700
Sep 1, 2023 25.29 25.59 25.29 25.55 24.72 267,900
Aug 31, 2023 25.06 25.26 24.95 25.07 24.26 288,600
Aug 30, 2023 25.21 25.36 24.95 25.01 24.20 220,800
Aug 29, 2023 24.97 25.31 24.77 25.16 24.35 239,600
Aug 28, 2023 24.92 25.31 24.90 24.93 24.12 183,500
Aug 25, 2023 25.13 25.24 24.66 24.86 24.06 155,800
Aug 24, 2023 24.95 25.26 24.91 24.95 24.14 254,100
Aug 23, 2023 24.89 25.17 24.73 25.11 24.30 203,400
Aug 22, 2023 24.98 25.21 24.69 24.71 23.91 183,700
Aug 21, 2023 25.14 25.17 24.78 24.89 24.09 244,600
Aug 18, 2023 25.14 25.47 25.08 25.22 24.41 281,300
Aug 17, 2023 25.22 25.56 25.22 25.33 24.51 195,800
Aug 16, 2023 25.47 25.76 25.21 25.22 24.41 205,700
Aug 15, 2023 25.87 25.87 25.43 25.48 24.66 188,000
Aug 14, 2023 26.16 26.18 25.66 26.01 25.17 256,600
Aug 11, 2023 26.20 26.30 25.98 26.23 25.38 250,200
Aug 10, 2023 26.01 26.50 26.01 26.25 25.40 280,900
Aug 9, 2023 26.13 26.30 25.87 26.03 25.19 244,300
Aug 8, 2023 25.77 26.18 25.50 26.15 25.31 245,900
Aug 7, 2023 25.69 26.31 25.69 26.26 25.41 203,700
Aug 4, 2023 26.26 26.26 25.68 25.71 24.88 291,900
Aug 3, 2023 26.79 26.79 26.07 26.16 25.31 325,600
Aug 2, 2023 25.68 26.89 25.68 26.87 26.00 502,900
Aug 1, 2023 24.01 25.60 23.83 25.58 24.75 686,900
Jul 31, 2023 26.01 26.31 26.01 26.22 25.37 430,100
Jul 28, 2023 25.98 26.13 25.77 25.79 24.96 337,700
Jul 27, 2023 25.95 26.08 25.65 25.69 24.86 333,700
Jul 26, 2023 25.86 26.23 25.82 25.85 25.01 232,700
Jul 25, 2023 25.70 25.86 25.55 25.74 24.91 222,300
Jul 24, 2023 25.36 25.78 25.26 25.70 24.87 185,000
Jul 21, 2023 26.00 26.00 25.45 25.49 24.67 266,600
Jul 20, 2023 26.00 26.10 25.76 25.93 25.09 215,100
Jul 19, 2023 25.76 25.95 25.54 25.88 25.04 296,300
Jul 18, 2023 25.44 25.84 25.26 25.62 24.79 319,000
Jul 17, 2023 25.58 25.86 25.47 25.50 24.68 350,900
Jul 14, 2023 25.66 25.66 25.13 25.62 24.79 215,200
Jul 13, 2023 0.26 Dividend
Jul 13, 2023 25.55 25.87 25.30 25.73 24.90 218,100
Jul 12, 2023 26.15 26.19 25.67 25.72 24.64 330,800
Jul 11, 2023 25.83 26.02 25.60 25.82 24.73 297,800
Jul 10, 2023 25.34 25.81 25.34 25.69 24.61 389,900
Jul 7, 2023 25.12 25.80 25.12 25.49 24.42 272,400
Jul 6, 2023 25.16 25.32 24.64 25.07 24.01 353,300
Jul 5, 2023 25.57 25.65 25.37 25.43 24.36 456,700
Jul 3, 2023 25.58 25.96 25.55 25.80 24.71 295,300
Jun 30, 2023 25.78 26.03 25.54 25.71 24.63 386,400
Jun 29, 2023 24.66 25.69 24.66 25.57 24.49 512,300
Jun 28, 2023 24.03 24.13 23.74 24.10 23.09 278,500
Jun 27, 2023 23.61 24.15 23.50 24.00 22.99 334,600
Jun 26, 2023 23.51 23.87 23.47 23.72 22.72 294,600
Jun 23, 2023 23.28 23.69 22.96 23.49 22.50 1,377,700
Jun 22, 2023 23.95 23.95 23.39 23.61 22.62 388,300
Jun 21, 2023 23.49 23.97 23.37 23.93 22.92 344,600
Jun 20, 2023 23.66 23.84 23.36 23.62 22.63 368,700
Jun 16, 2023 24.08 24.08 23.52 23.89 22.88 1,532,200
Jun 15, 2023 23.45 23.90 23.36 23.90 22.89 434,200
Jun 14, 2023 23.64 23.81 23.32 23.48 22.49 381,500
Jun 13, 2023 23.25 23.77 23.18 23.50 22.51 383,100
Jun 12, 2023 22.85 23.21 22.42 23.05 22.08 427,800
Jun 9, 2023 23.09 23.09 22.68 22.96 21.99 334,500
Jun 8, 2023 23.48 23.49 22.92 23.09 22.12 429,600
Jun 7, 2023 22.52 23.64 21.87 23.57 22.58 707,000
Jun 6, 2023 21.74 22.50 21.74 22.30 21.36 1,005,500
Jun 5, 2023 22.67 22.68 21.48 21.93 21.01 368,300
Jun 2, 2023 21.96 22.89 21.79 22.78 21.82 355,700
Jun 1, 2023 21.31 21.57 21.06 21.46 20.56 367,300
May 31, 2023 21.33 21.44 20.92 21.15 20.26 390,400
May 30, 2023 21.55 21.63 21.31 21.52 20.61 276,700
May 26, 2023 21.14 21.55 21.05 21.51 20.60 225,100
May 25, 2023 20.77 21.19 20.58 21.17 20.28 301,000
May 24, 2023 21.52 21.52 20.91 21.00 20.12 249,500
May 23, 2023 21.34 21.81 21.34 21.56 20.65 347,300
May 22, 2023 21.39 21.57 21.00 21.45 20.55 383,300
May 19, 2023 21.78 21.78 21.14 21.40 20.50 299,900
May 18, 2023 21.18 21.39 20.85 21.37 20.47 380,400
May 17, 2023 20.95 21.38 20.87 21.25 20.36 437,200
May 16, 2023 20.62 20.75 20.42 20.61 19.74 334,400
May 15, 2023 20.86 21.03 20.68 20.83 19.95 343,400
May 12, 2023 21.07 21.11 20.45 20.73 19.86 296,700
May 11, 2023 20.75 20.97 20.59 20.93 20.05 254,400
May 10, 2023 21.44 21.44 20.56 20.94 20.06 347,000
May 9, 2023 21.11 21.21 20.91 21.08 20.19 313,600
May 8, 2023 21.77 21.77 21.02 21.32 20.42 305,100
May 5, 2023 21.07 21.64 21.07 21.53 20.62 343,000
May 4, 2023 21.55 21.66 20.40 20.70 19.83 539,200
May 3, 2023 21.68 21.98 21.13 21.76 20.84 775,300
May 2, 2023 22.54 23.15 20.07 21.67 20.76 972,600
May 1, 2023 24.06 24.60 23.78 23.83 22.83 372,800
Apr 28, 2023 23.73 24.28 23.73 23.95 22.94 366,800
Apr 27, 2023 23.19 23.82 23.10 23.76 22.76 298,900
Apr 26, 2023 23.58 23.78 23.06 23.21 22.23 306,600
Apr 25, 2023 23.72 23.95 23.58 23.80 22.80 296,000

Related Tickers

GBX The Greenbrier Companies, Inc.
53.00
-0.92%
 
FSTR L.B. Foster Company
24.34
-0.69%
 
RAIL FreightCar America, Inc.
3.5499
+2.30%
 
NSC Norfolk Southern Corporation
239.59
+1.42%
 
UNP Union Pacific Corporation
243.10
+4.79%
 
CSX CSX Corporation
34.04
+1.10%
 
WAB Westinghouse Air Brake Technologies Corporation
162.31
-0.65%
 
CNI Canadian National Railway Company
125.24
+1.93%
 
CP Canadian Pacific Kansas City Limited
82.37
+0.54%
 
GMXTF GMéxico Transportes, S.A.B. de C.V.
2.2800
0.00%