Triton International Limited (TRTN-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:14AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 152 |
| 02 May 2024 | 25.59 | 25.65 | 25.55 | 25.57 | 25.57 | 2,212 |
| 01 May 2024 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | 3,030 |
| 30 Apr 2024 | 25.55 | 25.67 | 25.55 | 25.55 | 25.55 | 1,648 |
| 29 Apr 2024 | 25.56 | 25.65 | 25.55 | 25.55 | 25.55 | 3,793 |
| 26 Apr 2024 | 25.56 | 25.67 | 25.56 | 25.67 | 25.67 | 368 |
| 25 Apr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 668 |
| 24 Apr 2024 | 25.52 | 25.78 | 25.50 | 25.78 | 25.78 | 8,978 |
| 23 Apr 2024 | 25.57 | 25.64 | 25.52 | 25.52 | 25.52 | 4,746 |
| 22 Apr 2024 | 25.65 | 25.65 | 25.52 | 25.60 | 25.60 | 1,680 |
| 19 Apr 2024 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 1,127 |
| 18 Apr 2024 | 25.50 | 25.50 | 25.43 | 25.43 | 25.43 | 2,772 |
| 17 Apr 2024 | 25.41 | 25.55 | 25.41 | 25.50 | 25.50 | 8,678 |
| 16 Apr 2024 | 25.46 | 25.57 | 25.44 | 25.44 | 25.44 | 5,101 |
| 15 Apr 2024 | 25.34 | 25.42 | 25.34 | 25.42 | 25.42 | 855 |
| 12 Apr 2024 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 5,024 |
| 11 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 201 |
| 10 Apr 2024 | 25.34 | 25.40 | 25.34 | 25.34 | 25.34 | 3,776 |
| 09 Apr 2024 | 25.48 | 25.52 | 25.35 | 25.37 | 25.37 | 7,760 |
| 08 Apr 2024 | 25.56 | 25.69 | 25.56 | 25.57 | 25.57 | 12,840 |
| 05 Apr 2024 | 25.50 | 25.61 | 25.50 | 25.60 | 25.60 | 1,092 |
| 04 Apr 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 1,672 |
| 03 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 415 |
| 02 Apr 2024 | 25.42 | 25.42 | 25.31 | 25.41 | 25.41 | 3,797 |
| 01 Apr 2024 | 25.35 | 25.41 | 25.30 | 25.33 | 25.33 | 7,308 |
| 28 Mar 2024 | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | 5,064 |
| 27 Mar 2024 | 25.45 | 25.45 | 25.35 | 25.35 | 25.35 | 9,768 |
| 26 Mar 2024 | 25.42 | 25.52 | 25.42 | 25.44 | 25.44 | 1,326 |
| 25 Mar 2024 | 25.51 | 25.68 | 25.51 | 25.55 | 25.55 | 1,769 |
| 22 Mar 2024 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | 1,011 |
| 21 Mar 2024 | 25.44 | 25.62 | 25.38 | 25.38 | 25.38 | 10,482 |
| 20 Mar 2024 | 25.56 | 25.57 | 25.35 | 25.36 | 25.36 | 5,545 |
| 19 Mar 2024 | 25.30 | 25.62 | 25.29 | 25.55 | 25.55 | 6,632 |
| 18 Mar 2024 | 25.44 | 25.44 | 25.31 | 25.32 | 25.32 | 13,006 |
| 15 Mar 2024 | 25.42 | 25.50 | 25.40 | 25.40 | 25.40 | 1,760 |
| 14 Mar 2024 | 25.49 | 25.54 | 25.44 | 25.44 | 25.44 | 4,090 |
| 13 Mar 2024 | 25.70 | 25.70 | 25.42 | 25.54 | 25.54 | 2,440 |
| 12 Mar 2024 | 25.62 | 25.88 | 25.62 | 25.64 | 25.64 | 2,285 |
| 11 Mar 2024 | 25.65 | 25.66 | 25.41 | 25.46 | 25.46 | 2,528 |
| 08 Mar 2024 | 25.53 | 25.83 | 25.44 | 25.56 | 25.56 | 13,344 |
| 07 Mar 2024 | 25.76 | 25.76 | 25.55 | 25.68 | 25.68 | 3,553 |
| 07 Mar 2024 | 0.53125 Dividend | |||||
| 06 Mar 2024 | 25.85 | 25.97 | 25.85 | 25.97 | 25.44 | 1,873 |
| 05 Mar 2024 | 25.99 | 26.20 | 25.78 | 25.86 | 25.33 | 5,974 |
| 04 Mar 2024 | 25.83 | 25.84 | 25.82 | 25.83 | 25.30 | 2,227 |
| 01 Mar 2024 | 25.86 | 25.86 | 25.76 | 25.80 | 25.27 | 2,408 |
| 29 Feb 2024 | 25.86 | 25.86 | 25.76 | 25.85 | 25.32 | 5,589 |
| 28 Feb 2024 | 25.87 | 25.87 | 25.73 | 25.73 | 25.20 | 1,420 |
| 27 Feb 2024 | 25.80 | 25.87 | 25.75 | 25.75 | 25.22 | 2,306 |
| 26 Feb 2024 | 25.87 | 25.87 | 25.74 | 25.75 | 25.23 | 3,970 |
| 23 Feb 2024 | 25.74 | 25.86 | 25.74 | 25.75 | 25.22 | 2,532 |
| 22 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | 1,588 |
| 21 Feb 2024 | 25.84 | 25.84 | 25.72 | 25.72 | 25.19 | 3,409 |
| 20 Feb 2024 | 25.69 | 25.87 | 25.69 | 25.77 | 25.24 | 5,739 |
| 16 Feb 2024 | 25.69 | 25.76 | 25.69 | 25.76 | 25.23 | 1,389 |
| 15 Feb 2024 | 25.75 | 25.75 | 25.60 | 25.73 | 25.20 | 7,245 |
| 14 Feb 2024 | 25.80 | 25.87 | 25.76 | 25.78 | 25.25 | 10,041 |
| 13 Feb 2024 | 25.67 | 25.77 | 25.57 | 25.76 | 25.23 | 1,984 |
| 12 Feb 2024 | 25.63 | 25.84 | 25.63 | 25.76 | 25.23 | 5,049 |
| 09 Feb 2024 | 25.74 | 25.83 | 25.63 | 25.63 | 25.11 | 3,430 |
| 08 Feb 2024 | 25.69 | 25.85 | 25.69 | 25.76 | 25.23 | 3,515 |
| 07 Feb 2024 | 25.69 | 25.69 | 25.60 | 25.66 | 25.14 | 7,439 |
| 06 Feb 2024 | 25.59 | 25.70 | 25.59 | 25.60 | 25.08 | 3,121 |
| 05 Feb 2024 | 25.84 | 25.85 | 25.59 | 25.59 | 25.07 | 3,284 |
| 02 Feb 2024 | 25.65 | 25.85 | 25.60 | 25.60 | 25.08 | 14,864 |
| 01 Feb 2024 | 25.61 | 25.90 | 25.61 | 25.66 | 25.14 | 4,129 |
| 31 Jan 2024 | 25.69 | 25.70 | 25.56 | 25.60 | 25.08 | 9,206 |
| 30 Jan 2024 | 25.62 | 25.82 | 25.55 | 25.55 | 25.03 | 16,342 |
| 29 Jan 2024 | 25.80 | 25.82 | 25.59 | 25.71 | 25.18 | 4,221 |
| 26 Jan 2024 | 25.54 | 25.96 | 25.54 | 25.75 | 25.22 | 11,502 |
| 25 Jan 2024 | 25.58 | 25.59 | 25.50 | 25.50 | 24.98 | 5,820 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 25.48 | 25.50 | 25.48 | 25.50 | 24.98 | 1,183 |
| 22 Jan 2024 | 25.45 | 25.50 | 25.44 | 25.46 | 24.94 | 4,731 |
| 19 Jan 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 24.93 | 3,711 |
| 18 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.96 | 1,112 |
| 17 Jan 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.93 | 1,877 |
| 16 Jan 2024 | 25.50 | 25.53 | 25.43 | 25.43 | 24.91 | 1,651 |
| 12 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | 1,233 |
| 11 Jan 2024 | 25.47 | 25.50 | 25.40 | 25.40 | 24.88 | 2,156 |
| 10 Jan 2024 | 25.50 | 25.57 | 25.50 | 25.50 | 24.98 | 3,456 |
| 09 Jan 2024 | 25.31 | 25.39 | 25.31 | 25.39 | 24.87 | 5,890 |
| 08 Jan 2024 | 25.48 | 25.50 | 25.30 | 25.36 | 24.84 | 5,332 |
| 05 Jan 2024 | 25.30 | 25.42 | 25.30 | 25.37 | 24.85 | 2,531 |
| 04 Jan 2024 | 25.20 | 25.32 | 25.20 | 25.32 | 24.80 | 6,717 |
| 03 Jan 2024 | 25.19 | 25.30 | 25.18 | 25.26 | 24.74 | 3,937 |
| 02 Jan 2024 | 25.20 | 25.27 | 25.17 | 25.20 | 24.68 | 8,252 |
| 29 Dec 2023 | 25.27 | 25.27 | 25.10 | 25.15 | 24.64 | 7,837 |
| 28 Dec 2023 | 25.19 | 25.29 | 25.18 | 25.18 | 24.67 | 3,419 |
| 27 Dec 2023 | 25.30 | 25.30 | 25.17 | 25.18 | 24.66 | 3,964 |
| 26 Dec 2023 | 25.17 | 25.17 | 25.16 | 25.16 | 24.65 | 600 |
| 22 Dec 2023 | 25.30 | 25.30 | 25.17 | 25.18 | 24.66 | 5,762 |
| 21 Dec 2023 | 25.30 | 25.30 | 25.14 | 25.30 | 24.78 | 4,230 |
| 20 Dec 2023 | 25.25 | 25.30 | 25.20 | 25.27 | 24.75 | 5,702 |
| 19 Dec 2023 | 25.19 | 25.23 | 25.09 | 25.20 | 24.68 | 14,081 |
| 18 Dec 2023 | 25.14 | 25.30 | 25.14 | 25.30 | 24.78 | 3,587 |
| 15 Dec 2023 | 25.35 | 25.35 | 25.14 | 25.14 | 24.63 | 5,711 |
| 14 Dec 2023 | 25.26 | 25.36 | 25.18 | 25.31 | 24.79 | 6,031 |
| 13 Dec 2023 | 25.38 | 25.38 | 25.18 | 25.30 | 24.78 | 4,484 |
| 12 Dec 2023 | 25.47 | 25.47 | 25.20 | 25.39 | 24.87 | 4,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.