TRINITY INDS INC

Ticker: TRN CUSIP: 896522109 Class: COM

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 17,091 Value ($000) $452 Avg Close $26.84 Range $24.48 - $28.57

Q3 2025

Shares 17,091 Value ($000) $479 Avg Close $26.94 Range $21.89 - $28.63

Q2 2025

Shares 17,355 Value ($000) $469 Avg Close $24.93 Range $22.27 - $27.62

Q1 2025

Shares 17,355 Value ($000) $487 Avg Close $32.02 Range $26.46 - $38.09

Q4 2024

Shares 17,355 Value ($000) $609 Avg Close $34.23 Range $30.60 - $37.00

Q3 2024

Shares 17,355 Value ($000) $605 Avg Close $30.19 Range $26.41 - $34.87

Q2 2024

Shares 17,355 Value ($000) $519 Avg Close $27.14 Range $24.14 - $29.84

Q1 2024

Shares 17,355 Value ($000) $483 Avg Close $23.76 Range $21.60 - $26.05

Q4 2023

Shares 17,775 Value ($000) $473 Avg Close $21.92 Range $18.29 - $26.34

Q3 2023

Shares 17,775 Value ($000) $433 Avg Close $22.74 Range $20.83 - $24.26

Q2 2023

Shares 17,555 Value ($000) $451 Avg Close $20.40 Range $17.93 - $23.25

Q1 2023

Shares 17,555 Value ($000) $428 Avg Close $23.46 Range $19.33 - $26.56

Q4 2022

Shares 17,555 Value ($000) $519 Avg Close $24.37 Range $18.49 - $27.73

Q3 2022

Shares 17,555 Value ($000) $375 Avg Close $21.17 Range $18.14 - $24.35

Q2 2022

Shares 17,555 Value ($000) $425 Avg Close $23.12 Range $19.04 - $29.66

Q1 2022

Shares 17,555 Value ($000) $603 Avg Close $26.19 Range $22.76 - $30.09

Q4 2021

Shares 17,555 Value ($000) $530 Avg Close $24.11 Range $21.60 - $25.92

Q3 2021

Shares 17,555 Value ($000) $477 Avg Close $23.13 Range $20.71 - $25.10

Q2 2021

Shares 17,555 Value ($000) $472 Avg Close $23.44 Range $21.25 - $24.98

Q1 2021

Shares 17,555 Value ($000) $500 Avg Close $24.26 Range $21.34 - $27.89

Q4 2020

Shares 16,950 Value ($000) $447 Avg Close $18.45 Range $14.99 - $22.03

Q3 2020

Shares 22,600 Value ($000) $441 Avg Close $16.50 Range $15.30 - $17.96

Q2 2020

Shares 27,300 Value ($000) $581 Avg Close $15.47 Range $11.56 - $19.27

Q1 2020

Shares 28,250 Value ($000) $454 Avg Close $15.91 Range $11.98 - $19.61

Q4 2019

Shares 31,825 Value ($000) $705 Avg Close $16.06 Range $12.52 - $18.34

Q3 2019

Shares 34,025 Value ($000) $670 Avg Close $14.75 Range $12.57 - $16.42

Q2 2019

Shares 41,125 Value ($000) $853 Avg Close $16.45 Range $14.83 - $18.69

Q1 2019

Shares 42,933 Value ($000) $885 Avg Close $17.54 Range $15.36 - $20.46

Q4 2018

Shares 40,154 Value ($000) $827 Avg Close $17.60 Range $14.50 - $21.56

Q3 2018

Shares 38,058 Value ($000) $1,394 Avg Close $19.96 Range $18.35 - $21.47

Q2 2018

Shares 38,057 Value ($000) $1,304 Avg Close $18.24 Range $16.69 - $20.35

Q1 2018

Shares 37,749 Value ($000) $1,232 Avg Close $18.58 Range $16.83 - $20.63

Q4 2017

Shares 37,663 Value ($000) $1,411 Avg Close $18.76 Range $16.46 - $20.72

Q3 2017

Shares 37,777 Value ($000) $1,205 Avg Close $15.47 Range $14.46 - $17.43

Q2 2017

Shares 41,664 Value ($000) $1,167 Avg Close $14.32 Range $13.45 - $15.30

Q1 2017

Shares 46,548 Value ($000) $1,235 Avg Close $14.63 Range $13.38 - $16.12

Q4 2016

Shares 46,174 Value ($000) $1,281 Avg Close $13.62 Range $11.08 - $15.62

Q3 2016

Shares 47,099 Value ($000) $1,138 Avg Close $12.13 Range $9.70 - $13.44

Q2 2016

Shares 7,100 Value ($000) $131 Avg Close $9.68 Range $8.65 - $10.77

Q1 2016

Shares 6,800 Value ($000) $124 Avg Close $10.22 Range $7.84 - $12.74

Q4 2015

Shares 6,800 Value ($000) $163 Avg Close $13.44 Range $11.34 - $15.85

Q3 2015

Shares 7,400 Value ($000) $167 Avg Close $13.69 Range $11.32 - $15.54

Q2 2015

Shares 7,200 Value ($000) $190 Avg Close $16.10 Range $13.62 - $19.22

Q1 2015

Shares 7,150 Value ($000) $253 Avg Close $15.66 Range $12.59 - $18.57

Q4 2014

Shares 6,900 Value ($000) $193 Avg Close $17.21 Range $13.41 - $23.92

Q3 2014

Shares 1,750 Value ($000) $81 Avg Close $23.59 Range $21.04 - $26.02

Q2 2014

Shares 600 Value ($000) $26 Avg Close $20.13 Range $17.09 - $22.95

Q1 2014

Shares 300 Value ($000) $21 Avg Close $16.35 Range $13.59 - $19.38

Q4 2013

Shares 550 Value ($000) $29 Avg Close $12.82 Range $10.94 - $14.48

Q3 2013

Shares 300 Value ($000) $13 Avg Close $10.40 Range $8.93 - $11.79

Q2 2013

Shares 300 Value ($000) $11 Avg Close $10.24 Range $8.73 - $11.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,091	$452	$26.84	$24.48 - $28.57
Q3 2025	17,091	$479	$26.94	$21.89 - $28.63
Q2 2025	17,355	$469	$24.93	$22.27 - $27.62
Q1 2025	17,355	$487	$32.02	$26.46 - $38.09
Q4 2024	17,355	$609	$34.23	$30.60 - $37.00
Q3 2024	17,355	$605	$30.19	$26.41 - $34.87
Q2 2024	17,355	$519	$27.14	$24.14 - $29.84
Q1 2024	17,355	$483	$23.76	$21.60 - $26.05
Q4 2023	17,775	$473	$21.92	$18.29 - $26.34
Q3 2023	17,775	$433	$22.74	$20.83 - $24.26
Q2 2023	17,555	$451	$20.40	$17.93 - $23.25
Q1 2023	17,555	$428	$23.46	$19.33 - $26.56
Q4 2022	17,555	$519	$24.37	$18.49 - $27.73
Q3 2022	17,555	$375	$21.17	$18.14 - $24.35
Q2 2022	17,555	$425	$23.12	$19.04 - $29.66
Q1 2022	17,555	$603	$26.19	$22.76 - $30.09
Q4 2021	17,555	$530	$24.11	$21.60 - $25.92
Q3 2021	17,555	$477	$23.13	$20.71 - $25.10
Q2 2021	17,555	$472	$23.44	$21.25 - $24.98
Q1 2021	17,555	$500	$24.26	$21.34 - $27.89
Q4 2020	16,950	$447	$18.45	$14.99 - $22.03
Q3 2020	22,600	$441	$16.50	$15.30 - $17.96
Q2 2020	27,300	$581	$15.47	$11.56 - $19.27
Q1 2020	28,250	$454	$15.91	$11.98 - $19.61
Q4 2019	31,825	$705	$16.06	$12.52 - $18.34
Q3 2019	34,025	$670	$14.75	$12.57 - $16.42
Q2 2019	41,125	$853	$16.45	$14.83 - $18.69
Q1 2019	42,933	$885	$17.54	$15.36 - $20.46
Q4 2018	40,154	$827	$17.60	$14.50 - $21.56
Q3 2018	38,058	$1,394	$19.96	$18.35 - $21.47
Q2 2018	38,057	$1,304	$18.24	$16.69 - $20.35
Q1 2018	37,749	$1,232	$18.58	$16.83 - $20.63
Q4 2017	37,663	$1,411	$18.76	$16.46 - $20.72
Q3 2017	37,777	$1,205	$15.47	$14.46 - $17.43
Q2 2017	41,664	$1,167	$14.32	$13.45 - $15.30
Q1 2017	46,548	$1,235	$14.63	$13.38 - $16.12
Q4 2016	46,174	$1,281	$13.62	$11.08 - $15.62
Q3 2016	47,099	$1,138	$12.13	$9.70 - $13.44
Q2 2016	7,100	$131	$9.68	$8.65 - $10.77
Q1 2016	6,800	$124	$10.22	$7.84 - $12.74
Q4 2015	6,800	$163	$13.44	$11.34 - $15.85
Q3 2015	7,400	$167	$13.69	$11.32 - $15.54
Q2 2015	7,200	$190	$16.10	$13.62 - $19.22
Q1 2015	7,150	$253	$15.66	$12.59 - $18.57
Q4 2014	6,900	$193	$17.21	$13.41 - $23.92
Q3 2014	1,750	$81	$23.59	$21.04 - $26.02
Q2 2014	600	$26	$20.13	$17.09 - $22.95
Q1 2014	300	$21	$16.35	$13.59 - $19.38
Q4 2013	550	$29	$12.82	$10.94 - $14.48
Q3 2013	300	$13	$10.40	$8.93 - $11.79
Q2 2013	300	$11	$10.24	$8.73 - $11.42