Trinity Industries Stock Price History
NYSE: TRNIndustrialsRailroadsUSD
25.52+0.12 (+0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRN price history at a glance
The price history for Trinity Industries (TRN) on this page begins on April 30, 1973, when the stock closed at $0.3477; it most recently closed at $25.52 on October 5, 2026. The highest price in this record is $39.83, reached on January 20, 2025; the latest close is 35.9% below that peak. Across the 52 complete calendar years in the table, TRN finished higher in 31 and lower in 21. Its best year was 1975 (+157.9%) and its worst was 1974 (-55.1%).
Over roughly 53 years the share price changed +7239.7%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, TRN has lost 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $39.83
- Date of high
- Jan 20, 2025
- Low since 1973
- $0.1432
- Date of low
- Dec 9, 1974
- 52-week high
- $38.31
- 52-week low
- $24.76
- Last close
- $25.52
TRN returns
1 week
-2.33%
1 month
-9.34%
3 months
-28.50%
6 months
-26.24%
Year to date
-3.48%
1 year
-8.23%
3 years
+16.48%
5 years
-12.81%
TRN price return, excluding dividends.
TRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.52 | -5.31% |
| 2025 | 26.95 | -25.01% |
| 2024 | 35.94 | +35.16% |
| 2023 | 26.59 | -10.08% |
| 2022 | 29.57 | -2.09% |
| 2021 | 30.20 | +14.44% |
| 2020 | 26.39 | +19.68% |
| 2019 | 22.05 | +4.35% |
| 2018 | 21.13 | -21.65% |
| 2017 | 26.97 | +34.94% |
| 2016 | 19.99 | +15.57% |
| 2015 | 17.29 | -15.06% |
| 2014 | 20.36 | +2.93% |
| 2013 | 19.78 | +49.89% |
| 2012 | 13.20 | +21.96% |
| 2011 | 10.82 | +12.97% |
| 2010 | 9.58 | +52.58% |
| 2009 | 6.28 | +2.05% |
| 2008 | 6.15 | -35.17% |
| 2007 | 9.49 | -25.11% |
| 2006 | 12.67 | +19.81% |
| 2005 | 10.58 | +29.31% |
| 2004 | 8.18 | +10.43% |
| 2003 | 7.41 | +58.26% |
| 2002 | 4.68 | -27.72% |
| 2001 | 6.47 | +7.92% |
| 2000 | 6.00 | -12.09% |
| 1999 | 6.82 | -26.14% |
| 1998 | 9.24 | -15.38% |
| 1997 | 10.92 | +50.82% |
| 1996 | 7.24 | +17.06% |
| 1995 | 6.18 | 0.00% |
| 1994 | 6.18 | -26.96% |
| 1993 | 8.47 | +65.87% |
| 1992 | 5.10 | +47.17% |
| 1991 | 3.47 | +38.56% |
| 1990 | 2.50 | -36.25% |
| 1989 | 3.93 | -11.76% |
| 1988 | 4.45 | +30.77% |
| 1987 | 3.40 | +54.07% |
| 1986 | 2.21 | +8.87% |
| 1985 | 2.03 | -8.15% |
| 1984 | 2.21 | -27.81% |
| 1983 | 3.06 | +86.99% |
| 1982 | 1.64 | -23.08% |
| 1981 | 2.13 | -39.25% |
| 1980 | 3.50 | +118.37% |
| 1979 | 1.60 | +145.00% |
| 1978 | 0.6544 | -14.90% |
| 1977 | 0.769 | +10.60% |
| 1976 | 0.6953 | +58.89% |
| 1975 | 0.4376 | +157.87% |
| 1974 | 0.1697 | -55.14% |
| 1973* | 0.3783 | +8.80% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
TRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.53 | 25.75 | 25.22 | 25.52 | +0.47% | |
| 25.23 | 25.44 | 24.83 | 25.40 | +0.12% | |
| 26.10 | 26.12 | 25.32 | 25.37 | -3.20% | |
| 26.12 | 26.33 | 25.66 | 26.21 | -0.68% | |
| 26.10 | 26.83 | 25.79 | 26.39 | +1.00% | |
| 26.17 | 26.65 | 26.02 | 26.13 | +1.28% | |
| 25.43 | 25.92 | 25.06 | 25.80 | +1.02% | |
| 26.85 | 27.08 | 25.48 | 25.54 | -4.38% | |
| 27.49 | 27.76 | 26.67 | 26.71 | -3.22% | |
| 27.81 | 28.46 | 27.44 | 27.60 | -1.11% | |
| 27.89 | 28.33 | 27.86 | 27.91 | +0.25% | |
| 27.99 | 28.00 | 27.39 | 27.84 | -0.75% | |
| 27.51 | 28.05 | 27.30 | 28.05 | +0.83% | |
| 28.31 | 28.43 | 27.81 | 27.82 | -0.25% | |
| 28.06 | 28.24 | 27.88 | 27.89 | -0.39% | |
| 28.27 | 28.30 | 27.82 | 28.00 | -1.41% | |
| 28.70 | 28.94 | 28.25 | 28.40 | +0.25% | |
| 28.41 | 28.84 | 28.07 | 28.33 | +0.57% | |
| 28.16 | 28.28 | 27.87 | 28.17 | +0.32% | |
| 28.25 | 28.43 | 28.00 | 28.08 | -1.47% | |
| 28.82 | 28.82 | 28.14 | 28.50 | +0.49% | |
| 28.00 | 28.38 | 27.77 | 28.36 | +0.75% | |
| 28.00 | 28.47 | 27.99 | 28.15 | +0.50% | |
| 28.17 | 28.44 | 27.86 | 28.01 | -1.09% | |
| 28.00 | 28.34 | 27.93 | 28.32 | +0.75% | |
| 28.43 | 28.43 | 27.63 | 28.11 | +0.39% | |
| 28.12 | 28.49 | 27.88 | 28.00 | +0.50% | |
| 28.54 | 29.02 | 27.53 | 27.86 | -3.33% | |
| 29.51 | 29.51 | 28.69 | 28.82 | -1.54% | |
| 29.50 | 29.92 | 29.24 | 29.27 | -0.71% | |
| 29.20 | 29.49 | 28.87 | 29.48 | -0.10% | |
| 29.59 | 29.96 | 29.33 | 29.51 | -0.27% | |
| 29.98 | 30.00 | 29.28 | 29.59 | -0.34% | |
| 29.99 | 30.12 | 29.52 | 29.69 | -0.34% | |
| 30.00 | 30.00 | 29.32 | 29.79 | +0.17% | |
| 29.38 | 29.85 | 29.13 | 29.74 | +0.41% | |
| 29.92 | 29.99 | 29.21 | 29.62 | -0.17% | |
| 30.03 | 30.03 | 29.24 | 29.67 | -0.67% | |
| 29.36 | 30.32 | 29.35 | 29.87 | +0.95% | |
| 29.50 | 29.77 | 29.22 | 29.59 | +0.96% | |
| 29.20 | 29.38 | 29.00 | 29.31 | +1.49% | |
| 29.02 | 29.29 | 28.66 | 28.88 | +0.49% | |
| 29.00 | 29.49 | 28.61 | 28.74 | -0.35% | |
| 29.53 | 29.88 | 28.58 | 28.84 | -3.55% | |
| 30.75 | 31.34 | 29.78 | 29.90 | -3.45% | |
| 32.45 | 32.50 | 30.87 | 30.97 | -4.59% | |
| 32.13 | 32.74 | 31.76 | 32.46 | +1.31% | |
| 31.69 | 32.14 | 30.78 | 32.04 | +2.23% | |
| 31.76 | 32.60 | 31.29 | 31.34 | +0.32% | |
| 34.13 | 34.43 | 30.96 | 31.24 | -8.97% | |
| 35.60 | 37.23 | 34.18 | 34.32 | -6.49% | |
| 37.80 | 37.87 | 35.73 | 36.70 | -3.60% | |
| 37.43 | 38.31 | 37.24 | 38.07 | +2.61% | |
| 37.50 | 37.62 | 36.48 | 37.10 | -0.83% | |
| 37.26 | 37.43 | 36.73 | 37.41 | +1.74% | |
| 36.10 | 37.13 | 36.02 | 36.77 | +1.97% | |
| 36.18 | 36.34 | 34.66 | 36.06 | -2.33% | |
| 36.89 | 37.40 | 36.36 | 36.92 | +1.29% | |
| 36.75 | 36.88 | 36.26 | 36.45 | -0.05% | |
| 36.74 | 37.88 | 36.24 | 36.47 | -1.78% | |
| 36.05 | 37.75 | 35.92 | 37.13 | +2.97% | |
| 35.87 | 36.23 | 35.61 | 36.06 | -0.47% | |
| 36.65 | 36.73 | 35.99 | 36.23 | -0.77% | |
| 35.36 | 36.73 | 35.36 | 36.51 | +2.30% | |
| 34.86 | 35.82 | 34.81 | 35.69 | +2.47% | |
| 34.72 | 35.09 | 34.38 | 34.83 | +1.99% | |
| 33.58 | 34.31 | 33.58 | 34.15 | +0.65% | |
| 35.34 | 35.43 | 33.44 | 33.93 | -4.58% | |
| 34.26 | 35.93 | 34.26 | 35.56 | +4.22% | |
| 33.85 | 34.13 | 32.74 | 34.12 | +0.71% | |
| 34.80 | 35.21 | 33.87 | 33.88 | -2.02% | |
| 34.87 | 35.07 | 34.16 | 34.58 | -0.86% | |
| 35.76 | 36.11 | 34.82 | 34.88 | -3.41% | |
| 36.22 | 36.34 | 35.47 | 36.11 | -0.74% | |
| 35.61 | 36.58 | 35.61 | 36.38 | +3.00% | |
| 35.28 | 35.85 | 35.00 | 35.32 | +0.71% | |
| 34.78 | 35.21 | 34.40 | 35.07 | -0.17% | |
| 34.42 | 35.23 | 34.39 | 35.13 | +1.91% | |
| 34.62 | 35.55 | 34.37 | 34.47 | +0.55% | |
| 35.03 | 35.35 | 34.19 | 34.28 | -2.64% | |
| 35.04 | 35.70 | 34.89 | 35.21 | +1.18% | |
| 35.45 | 35.54 | 34.73 | 34.80 | +0.12% | |
| 34.69 | 35.76 | 34.66 | 34.76 | +1.55% | |
| 33.93 | 34.23 | 32.92 | 34.23 | +1.45% | |
| 34.36 | 34.50 | 33.62 | 33.74 | -1.20% | |
| 33.92 | 34.68 | 33.78 | 34.15 | +1.73% | |
| 33.01 | 33.67 | 32.91 | 33.57 | +2.47% | |
| 32.88 | 33.37 | 32.50 | 32.76 | +0.58% | |
| 32.50 | 32.75 | 32.07 | 32.57 | +1.46% | |
| 31.74 | 32.30 | 31.21 | 32.10 | +0.69% | |
| 31.82 | 32.44 | 31.82 | 31.88 | -0.13% | |
| 31.99 | 32.25 | 31.69 | 31.92 | -1.60% | |
| 32.13 | 32.64 | 31.86 | 32.44 | +0.90% | |
| 32.47 | 32.50 | 31.64 | 32.15 | +0.03% | |
| 32.66 | 33.01 | 31.98 | 32.14 | -0.34% | |
| 33.14 | 33.73 | 31.52 | 32.25 | -1.44% | |
| 34.30 | 34.30 | 32.53 | 32.72 | -4.61% | |
| 33.56 | 34.45 | 33.02 | 34.30 | +1.57% | |
| 33.23 | 33.84 | 33.16 | 33.77 | +1.63% | |
| 34.12 | 34.13 | 33.15 | 33.23 | -3.03% | |
| 34.42 | 35.17 | 34.26 | 34.27 | +0.03% | |
| 34.90 | 35.15 | 34.10 | 34.26 | -2.89% | |
| 36.43 | 37.13 | 35.08 | 35.28 | -3.47% | |
| 36.26 | 36.60 | 35.83 | 36.55 | +1.13% | |
| 36.04 | 36.47 | 35.46 | 36.14 | -0.96% | |
| 36.70 | 37.36 | 36.37 | 36.49 | -0.38% | |
| 36.79 | 36.91 | 36.06 | 36.63 | -0.03% | |
| 36.58 | 37.27 | 35.74 | 36.64 | +1.08% | |
| 36.39 | 36.50 | 36.06 | 36.25 | +1.09% | |
| 35.04 | 36.25 | 35.04 | 35.86 | +3.52% | |
| 35.87 | 35.87 | 34.14 | 34.64 | -4.36% | |
| 32.27 | 36.62 | 32.27 | 36.22 | +11.07% | |
| 31.10 | 32.69 | 29.94 | 32.61 | +6.01% | |
| 31.20 | 31.53 | 30.65 | 30.76 | -2.04% | |
| 31.72 | 31.72 | 31.16 | 31.40 | -0.60% | |
| 31.72 | 32.12 | 31.45 | 31.59 | -0.50% | |
| 31.47 | 31.80 | 31.38 | 31.75 | +0.44% | |
| 31.47 | 32.27 | 31.38 | 31.61 | +1.22% | |
| 31.01 | 31.41 | 30.64 | 31.23 | +1.30% | |
| 31.78 | 31.91 | 30.63 | 30.83 | -3.35% | |
| 32.84 | 32.88 | 31.81 | 31.90 | -3.19% | |
| 32.94 | 33.53 | 32.66 | 32.95 | +1.48% | |
| 33.06 | 33.72 | 32.45 | 32.47 | -3.05% | |
| 34.10 | 34.10 | 33.30 | 33.49 | -3.35% | |
| 34.95 | 35.05 | 34.48 | 34.65 | -0.92% | |
| 34.51 | 35.06 | 34.24 | 34.97 | +1.07% | |
| 34.56 | 34.72 | 34.23 | 34.60 | +0.35% | |
| 33.36 | 34.60 | 32.96 | 34.48 | +3.17% | |
| 32.96 | 33.47 | 32.78 | 33.42 | +4.01% | |
| 32.14 | 32.40 | 31.86 | 32.13 | -0.25% | |
| 32.67 | 32.88 | 32.04 | 32.21 | -2.31% | |
| 32.42 | 33.20 | 32.21 | 32.97 | -0.15% | |
| 32.35 | 33.45 | 32.14 | 33.02 | +2.61% | |
| 31.79 | 32.36 | 31.15 | 32.18 | +2.61% | |
| 31.55 | 31.55 | 30.96 | 31.36 | +0.55% | |
| 31.28 | 31.49 | 31.04 | 31.19 | -0.89% | |
| 31.39 | 31.67 | 31.22 | 31.47 | -0.63% | |
| 31.71 | 31.71 | 31.14 | 31.67 | +1.21% | |
| 30.39 | 31.58 | 30.39 | 31.29 | +2.22% | |
| 30.61 | 31.12 | 30.11 | 30.61 | +3.41% | |
| 29.86 | 30.05 | 29.29 | 29.60 | -0.44% | |
| 29.71 | 30.01 | 29.36 | 29.73 | -1.43% | |
| 30.31 | 30.64 | 30.04 | 30.16 | -1.11% | |
| 29.69 | 30.51 | 29.69 | 30.50 | +1.77% | |
| 29.77 | 30.03 | 29.66 | 29.97 | +1.56% | |
| 29.74 | 30.13 | 29.04 | 29.51 | +0.07% | |
| 30.31 | 30.36 | 29.41 | 29.49 | -4.25% | |
| 31.77 | 31.84 | 30.60 | 30.80 | -2.35% | |
| 31.64 | 32.22 | 31.34 | 31.54 | -0.85% | |
| 31.35 | 31.98 | 30.57 | 31.81 | -0.25% | |
| 32.53 | 32.83 | 31.37 | 31.89 | -3.86% | |
| 33.81 | 33.89 | 32.95 | 33.17 | -3.15% | |
| 34.29 | 34.46 | 33.80 | 34.25 | +0.26% | |
| 33.81 | 34.29 | 33.16 | 34.16 | -1.27% | |
| 34.06 | 34.67 | 33.54 | 34.60 | +1.23% | |
| 34.02 | 34.25 | 33.71 | 34.18 | -0.12% | |
| 34.21 | 34.80 | 34.20 | 34.22 | -0.78% | |
| 35.17 | 35.30 | 34.42 | 34.49 | -1.93% | |
| 34.49 | 35.18 | 34.29 | 35.17 | +1.65% | |
| 34.80 | 35.02 | 34.23 | 34.60 | -1.06% | |
| 34.17 | 35.06 | 33.95 | 34.97 | +2.40% | |
| 34.07 | 34.24 | 33.68 | 34.15 | -0.41% | |
| 34.63 | 35.10 | 33.98 | 34.29 | -1.30% | |
| 34.96 | 35.32 | 34.47 | 34.74 | -0.97% | |
| 34.34 | 35.36 | 34.14 | 35.08 | +1.45% | |
| 33.68 | 35.62 | 32.75 | 34.58 | +9.15% | |
| 31.16 | 31.75 | 30.94 | 31.68 | +2.66% | |
| 30.38 | 30.93 | 30.38 | 30.86 | +1.01% | |
| 30.42 | 30.71 | 30.12 | 30.55 | +0.53% | |
| 30.28 | 30.61 | 30.26 | 30.39 | +0.50% | |
| 29.63 | 30.40 | 29.56 | 30.24 | +1.96% | |
| 29.80 | 30.01 | 29.45 | 29.66 | +1.26% | |
| 29.23 | 30.14 | 29.19 | 29.29 | +0.31% | |
| 28.59 | 29.45 | 28.50 | 29.20 | +1.60% | |
| 28.43 | 28.90 | 28.09 | 28.74 | +0.14% | |
| 28.32 | 28.72 | 28.02 | 28.70 | +1.95% | |
| 28.23 | 28.50 | 27.95 | 28.15 | +0.32% | |
| 28.01 | 28.41 | 27.81 | 28.06 | -0.14% | |
| 27.41 | 28.26 | 27.12 | 28.10 | +3.96% | |
| 27.59 | 27.64 | 26.98 | 27.03 | -1.96% | |
| 27.33 | 27.71 | 27.32 | 27.57 | +0.62% | |
| 26.83 | 27.45 | 26.83 | 27.40 | +2.93% | |
| 27.17 | 27.22 | 26.44 | 26.62 | -2.67% | |
| 27.83 | 27.83 | 26.97 | 27.35 | -0.47% | |
| 27.50 | 27.86 | 27.40 | 27.48 | -0.87% | |
| 27.93 | 28.01 | 27.57 | 27.72 | -0.82% | |
| 28.09 | 28.39 | 27.86 | 27.95 | -0.36% | |
| 28.15 | 28.69 | 28.04 | 28.05 | -0.95% | |
| 29.37 | 29.59 | 27.92 | 28.32 | -3.58% | |
| 28.66 | 29.73 | 28.53 | 29.37 | +1.84% | |
| 29.40 | 29.43 | 28.64 | 28.84 | -1.17% | |
| 28.77 | 29.39 | 28.06 | 29.18 | +9.78% | |
| 26.79 | 27.47 | 26.50 | 26.58 | -1.37% | |
| 26.46 | 27.02 | 26.22 | 26.95 | +1.93% | |
| 26.94 | 26.94 | 26.35 | 26.44 | -1.82% | |
| 27.07 | 27.18 | 26.91 | 26.93 | -0.59% | |
| 27.52 | 27.52 | 26.95 | 27.09 | -1.49% | |
| 27.87 | 27.87 | 27.37 | 27.50 | -1.15% | |
| 27.86 | 27.92 | 27.63 | 27.82 | -0.43% | |
| 28.18 | 28.36 | 27.77 | 27.94 | -1.31% | |
| 28.43 | 28.71 | 28.20 | 28.31 | -0.42% | |
| 28.66 | 28.74 | 28.15 | 28.43 | -0.52% | |
| 28.69 | 28.89 | 28.41 | 28.58 | +0.25% | |
| 28.15 | 28.62 | 28.15 | 28.51 | +0.99% | |
| 28.35 | 28.61 | 28.07 | 28.23 | -0.32% | |
| 28.58 | 28.63 | 28.22 | 28.32 | +0.04% | |
| 28.52 | 28.65 | 28.05 | 28.31 | -0.18% | |
| 28.34 | 28.67 | 28.29 | 28.36 | +0.28% | |
| 27.74 | 28.45 | 27.53 | 28.28 | +1.76% | |
| 27.28 | 27.89 | 27.28 | 27.79 | +1.16% | |
| 27.72 | 28.05 | 27.42 | 27.47 | -0.65% | |
| 27.56 | 27.79 | 27.45 | 27.65 | +0.07% | |
| 27.35 | 28.19 | 27.21 | 27.63 | +1.84% | |
| 26.72 | 27.30 | 26.33 | 27.13 | +2.26% | |
| 26.60 | 26.66 | 26.25 | 26.53 | +0.57% | |
| 26.35 | 26.73 | 26.33 | 26.38 | -0.53% | |
| 26.54 | 26.68 | 26.36 | 26.52 | +0.19% | |
| 26.32 | 26.77 | 26.32 | 26.47 | +0.34% | |
| 25.80 | 26.50 | 25.80 | 26.38 | +2.97% | |
| 25.71 | 25.83 | 25.43 | 25.62 | -0.70% | |
| 25.55 | 26.15 | 25.37 | 25.80 | +1.18% | |
| 25.50 | 25.80 | 25.25 | 25.50 | +1.15% | |
| 25.17 | 25.26 | 25.00 | 25.21 | 0.00% | |
| 25.92 | 25.92 | 24.76 | 25.21 | +0.60% | |
| 25.15 | 25.43 | 24.90 | 25.06 | -1.57% | |
| 25.32 | 25.47 | 24.96 | 25.46 | +0.55% | |
| 25.33 | 25.61 | 25.03 | 25.32 | -0.12% | |
| 24.96 | 25.65 | 24.93 | 25.35 | +1.81% | |
| 25.93 | 26.12 | 24.89 | 24.90 | -3.64% | |
| 25.95 | 26.12 | 25.76 | 25.84 | +0.74% | |
| 26.31 | 26.31 | 25.58 | 25.65 | -0.97% | |
| 26.22 | 26.33 | 25.86 | 25.90 | -1.37% | |
| 26.09 | 26.47 | 25.96 | 26.26 | +0.57% | |
| 26.41 | 26.56 | 26.03 | 26.11 | -1.99% | |
| 27.28 | 27.28 | 26.60 | 26.64 | -2.67% | |
| 26.89 | 27.69 | 26.53 | 27.37 | +1.18% | |
| 27.29 | 28.74 | 26.60 | 27.05 | -2.80% | |
| 27.55 | 28.33 | 27.30 | 27.83 | -1.45% | |
| 27.96 | 28.31 | 27.74 | 28.24 | +0.14% | |
| 28.34 | 28.35 | 28.10 | 28.20 | -0.25% | |
| 28.29 | 28.49 | 28.13 | 28.27 | +0.64% | |
| 27.79 | 28.11 | 27.72 | 28.09 | +0.57% | |
| 28.03 | 28.29 | 27.87 | 27.93 | -0.64% | |
| 28.19 | 28.37 | 28.00 | 28.11 | -0.81% | |
| 28.08 | 28.39 | 28.03 | 28.34 | +1.54% | |
| 27.95 | 28.12 | 27.76 | 27.91 | -0.46% | |
| 28.23 | 28.42 | 27.85 | 28.04 | -0.50% | |
| 27.93 | 28.47 | 27.85 | 28.18 | +0.25% | |
| 27.25 | 28.28 | 27.25 | 28.11 | +1.88% | |
| 27.47 | 27.78 | 27.37 | 27.59 | +1.62% | |
| 27.93 | 28.00 | 27.05 | 27.15 | -2.37% | |
| 28.17 | 28.17 | 27.64 | 27.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRN chart for longer ranges.