TRN - TRINITY INDUSTRIES INC
29.83
0.050 0.168%
Share volume: 473,985
Last Updated: 03-07-2025
Shipbuilding, Railroad Equipment/Railroad Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$29.78
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $29.74 | $29.74 | $30.05 | $30.05 | $29.08 | $29.08 | $29.83 | $29.83 | 473,985 | $455,798.00 |
| 03-06-2025 | $29.48 | $29.48 | $30.30 | $30.30 | $29.25 | $29.25 | $29.78 | $29.78 | 563,919 | $563,919.00 |
| 03-05-2025 | $29.52 | $29.52 | $29.99 | $29.99 | $29.32 | $29.32 | $29.84 | $29.84 | 679,419 | $679,419.00 |
| 03-04-2025 | $29.71 | $29.71 | $30.00 | $30.00 | $29.22 | $29.22 | $29.44 | $29.44 | 659,585 | $659,585.00 |
| 03-03-2025 | $31.35 | $31.35 | $31.41 | $31.41 | $29.80 | $29.80 | $30.09 | $30.09 | 792,910 | $792,910.00 |
| 02-28-2025 | $30.93 | $30.93 | $31.12 | $31.12 | $30.60 | $30.60 | $31.09 | $31.09 | 630,031 | $536,438.00 |
| 02-27-2025 | $31.04 | $31.04 | $31.35 | $31.35 | $30.46 | $30.46 | $30.99 | $30.99 | 582,066 | $582,066.00 |
| 02-26-2025 | $31.14 | $31.14 | $31.63 | $31.63 | $30.93 | $30.93 | $31.16 | $31.16 | 537,989 | $537,989.00 |
| 02-25-2025 | $30.73 | $30.73 | $31.12 | $31.12 | $30.41 | $30.41 | $30.78 | $30.78 | 706,216 | $706,216.00 |
| 02-24-2025 | $30.48 | $30.48 | $31.25 | $31.25 | $30.28 | $30.28 | $30.31 | $30.31 | 1,014,228 | $1,014,228.00 |