Australia markets open in 3 hours 31 minutes

Triton International Limited (TRTN-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.28+0.46 (+1.83%)
At close: 04:00PM EDT
25.28 +0.28 (+1.12%)
After hours: 04:08PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202224.9625.2824.6025.2825.2829,704
29 Sept 202225.1225.1224.6524.8324.837,000
28 Sept 202224.4824.9824.4824.9824.989,056
27 Sept 202224.6824.6824.1024.4024.409,673
26 Sept 202224.6324.6324.1624.1624.1615,239
23 Sept 202224.9824.9824.4124.5024.5010,554
22 Sept 202225.0825.0824.7524.8524.853,132
21 Sept 202225.3225.3225.0625.1825.187,954
20 Sept 202225.2825.6725.0525.3325.337,175
19 Sept 202225.4625.6025.1625.2825.285,754
16 Sept 202225.3025.7125.3025.4025.4010,836
15 Sept 202225.4425.6525.3425.6525.655,547
14 Sept 202225.8025.8325.5525.5525.553,319
13 Sept 202225.6825.7025.6125.7025.702,003
12 Sept 202225.5125.7525.4125.7525.757,752
09 Sept 202225.6025.7225.6025.6925.693,518
08 Sept 202225.7025.8025.4325.4325.4311,228
07 Sept 202225.5925.8925.5125.5325.537,065
07 Sept 20220.5 Dividend
06 Sept 202225.8026.0925.8026.0925.593,936
02 Sept 202225.8726.2925.5725.9725.4711,466
01 Sept 202225.5525.7525.5025.7125.213,742
31 Aug 202225.9725.9825.6525.6525.169,375
30 Aug 202226.1426.1425.7425.8525.357,382
29 Aug 202226.2026.3026.0026.0825.584,614
26 Aug 202226.3726.3726.0126.0525.553,650
25 Aug 202226.1926.2526.1926.2525.75929
24 Aug 202226.3726.3726.0026.0025.502,212
23 Aug 202226.0326.3225.9926.2925.793,056
22 Aug 202226.1826.1825.9526.1225.622,294
19 Aug 202226.1226.1426.1026.1025.602,564
18 Aug 202225.8725.9825.8725.9825.49482
17 Aug 202226.2126.2126.0826.0825.584,186
16 Aug 202226.2826.4526.1126.2825.785,520
15 Aug 202226.4126.6226.2626.2925.799,012
12 Aug 202226.1426.4426.1426.2925.794,659
11 Aug 202226.3126.5126.1226.1425.646,032
10 Aug 202226.3526.4926.1226.1225.626,377
09 Aug 202226.5726.5726.2526.2725.773,785
08 Aug 202226.6626.7126.3826.7126.205,822
05 Aug 202226.5026.6626.4226.5326.029,044
04 Aug 202226.2626.7426.0726.6326.126,354
03 Aug 202226.4526.7326.0326.4125.9015,003
02 Aug 202226.3426.5926.2126.5226.0115,847
01 Aug 202226.3626.4626.2526.4625.953,456
29 July 202226.1126.4826.0926.1625.663,974
28 July 202225.9726.4325.8526.2025.707,554
27 July 202225.6925.7525.6825.7525.253,873
26 July 202225.7225.8025.7225.8025.312,970
25 July 202225.8525.8525.8025.8525.351,032
22 July 202225.9726.0425.7425.7625.2716,479
21 July 202225.8025.8025.8025.8025.312,479
20 July 202225.7725.8425.7725.8425.342,572
19 July 202226.0026.0025.5625.6925.203,963
18 July 202225.9425.9425.6025.6025.114,446
15 July 202225.6225.9525.6225.8225.333,258
14 July 202225.3825.6825.3825.6725.178,127
13 July 202225.6825.8825.4625.5525.067,997
12 July 202225.6425.6525.4325.6025.117,232
11 July 202225.5325.6025.4925.5525.066,541
08 July 202225.5025.5525.4325.5525.069,714
07 July 202225.7825.7825.3825.3924.9020,828
06 July 202225.7425.8725.6225.7325.238,874
05 July 202225.8325.9925.5425.8925.394,512
01 July 202225.7825.9925.3625.7625.278,379
30 June 202225.6225.8825.3225.5925.1010,768
29 June 202225.7225.7225.3025.5025.0113,125
28 June 202225.3125.7525.3125.6125.1216,013
27 June 202225.7425.8025.2825.2824.8016,625
24 June 202225.4125.7725.2525.7225.2310,569
23 June 202225.5525.6425.2225.3624.888,553
22 June 202225.5025.8025.2225.5025.0114,616
21 June 202225.2925.6925.0425.2124.7318,367
17 June 202225.3025.3025.0025.1824.7019,197
16 June 202225.0025.4524.9725.2024.7225,117
15 June 202225.4125.7325.0125.0724.5939,794
14 June 202225.4425.7125.1525.4124.9221,142
14 June 20220.5 Dividend
13 June 202225.7825.8625.0825.5024.5222,552
10 June 202225.8026.0725.5625.9524.9511,567
09 June 202226.2926.2925.8026.1525.1512,152
08 June 202226.4226.4226.1226.1525.151,041
07 June 202226.2926.2925.8226.2625.254,490
07 June 20220.5 Dividend
06 June 202226.7526.7826.7426.7525.241,839
03 June 202226.6926.8326.4226.4524.962,691
02 June 202226.5426.6026.2626.4925.007,714
01 June 202226.6726.9226.4826.8525.3412,885
31 May 202226.4026.7726.0126.7725.2631,331
27 May 202225.7526.5325.7526.4024.918,921
26 May 202225.8926.1625.8925.9824.515,271
25 May 202225.7825.8525.7825.8024.342,211
24 May 202225.5525.6525.5525.6524.204,999
23 May 202225.6925.6925.5825.6424.193,573
20 May 202225.8225.8925.5225.5524.1115,412
19 May 202225.4925.8225.4925.5924.149,963
18 May 202225.3825.7125.3825.4223.9910,242
17 May 202225.7325.9525.5025.5024.0611,469
16 May 202225.5125.6825.4425.6324.1824,481
13 May 202225.3025.8025.3025.4324.0011,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...