Trinity Industries, Inc. Common Stock (TRN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	27.81	28.88	27.79	28.86	959,350	28.86
4/01/2025	27.89	28.22	27.55	28.13	614,923	28.13
3/31/2025	28.01	28.24	27.67	28.06	870,824	28.06
3/28/2025	28.99	29.13	28.00	28.45	687,274	28.45
3/27/2025	29.37	29.44	28.93	29.00	381,463	29.00
3/26/2025	29.59	29.69	29.16	29.37	311,985	29.37
3/25/2025	29.58	29.71	29.22	29.59	440,135	29.59
3/24/2025	29.87	29.91	29.46	29.64	360,180	29.64
3/21/2025	29.29	29.49	29.07	29.38	1,258,878	29.38
3/20/2025	29.18	29.81	29.18	29.63	399,137	29.63
3/19/2025	29.19	29.73	29.13	29.49	664,523	29.49
3/18/2025	29.39	29.55	29.00	29.15	580,443	29.15
3/17/2025	29.37	29.81	29.17	29.48	488,064	29.48
3/14/2025	28.90	29.36	28.65	29.19	747,973	29.19
3/13/2025	29.12	29.26	28.67	28.90	381,540	28.90
3/12/2025	29.61	29.61	28.85	29.01	598,218	29.01
3/11/2025	29.40	29.86	29.28	29.39	533,390	29.39
3/10/2025	29.31	29.68	29.06	29.27	730,125	29.27
3/07/2025	29.74	30.05	29.08	29.83	473,985	29.83
3/06/2025	29.48	30.30	29.25	29.78	563,919	29.78
3/05/2025	29.52	29.99	29.32	29.84	679,419	29.84
3/04/2025	29.71	30.00	29.22	29.44	659,585	29.44
3/03/2025	31.35	31.41	29.80	30.09	792,870	30.09
2/28/2025	30.93	31.11	30.59	31.09	630,031	31.09
2/27/2025	31.04	31.35	30.45	30.99	582,066	30.99
2/26/2025	31.14	31.63	30.93	31.16	537,989	31.16
2/25/2025	30.73	31.11	30.41	30.78	706,216	30.78
2/24/2025	30.48	31.25	30.28	30.31	1,014,228	30.31
2/21/2025	31.62	31.79	29.92	30.22	933,153	30.22
2/20/2025	33.53	33.52	30.50	31.36	1,228,256	31.36
2/19/2025	34.20	34.52	33.72	34.21	800,410	34.21
2/18/2025	34.46	34.89	34.27	34.57	803,427	34.57
2/14/2025	35.49	35.49	34.12	34.39	737,332	34.39
2/13/2025	35.73	36.04	35.16	35.17	431,273	35.17
2/12/2025	36.48	36.51	35.27	35.48	509,252	35.48
2/11/2025	36.87	37.62	36.87	37.22	305,326	37.22
2/10/2025	37.35	37.35	36.85	37.05	243,385	37.05
2/07/2025	37.68	38.03	37.09	37.14	379,842	37.14
2/06/2025	37.90	38.14	37.48	37.71	354,423	37.71
2/05/2025	37.38	37.69	37.26	37.65	407,870	37.65
2/04/2025	36.54	37.38	36.52	37.20	377,550	37.20
2/03/2025	36.94	37.25	35.86	36.51	653,556	36.51
1/31/2025	38.22	38.34	37.50	37.83	753,678	37.83
1/30/2025	38.05	38.80	37.98	38.30	291,245	38.30
1/29/2025	37.78	38.60	37.66	37.71	385,515	37.71
1/28/2025	38.32	38.64	37.58	37.76	448,223	37.76
1/27/2025	39.20	39.22	38.12	38.42	636,100	38.42
1/24/2025	39.14	39.60	39.01	39.45	374,302	39.45
1/23/2025	38.63	39.83	38.11	39.34	472,839	39.34
1/22/2025	38.33	38.90	38.20	38.38	423,539	38.38
1/21/2025	38.59	39.19	38.32	38.51	493,272	38.51
1/17/2025	38.00	38.34	37.76	38.18	482,825	38.18
1/16/2025	37.50	37.93	37.24	37.58	355,640	37.58
1/15/2025	38.00	38.12	37.52	37.66	626,158	37.66
1/14/2025	36.65	37.66	36.65	37.46	447,565	37.16
1/13/2025	34.89	36.24	34.89	36.21	468,420	35.92
1/10/2025	34.12	35.29	34.06	34.95	538,896	34.67
1/08/2025	35.00	35.08	33.90	34.82	793,067	34.54
1/07/2025	36.29	36.49	35.09	35.30	459,542	35.02
1/06/2025	36.05	36.72	35.84	36.21	558,406	35.92
1/03/2025	35.22	36.04	34.91	35.94	347,636	35.65