Triton International Limited (TRTN-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 24.78 | 24.99 | 24.78 | 24.97 | 24.97 | 3,388 |
| 28 Nov 2023 | 24.90 | 24.94 | 24.70 | 24.85 | 24.85 | 4,991 |
| 27 Nov 2023 | 24.96 | 24.99 | 24.72 | 24.72 | 24.72 | 11,628 |
| 24 Nov 2023 | 24.97 | 24.97 | 24.93 | 24.93 | 24.93 | 631 |
| 22 Nov 2023 | 24.90 | 24.93 | 24.80 | 24.93 | 24.93 | 3,110 |
| 21 Nov 2023 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 7,395 |
| 20 Nov 2023 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 5,681 |
| 17 Nov 2023 | 24.80 | 24.90 | 24.80 | 24.87 | 24.87 | 9,993 |
| 16 Nov 2023 | 25.00 | 25.00 | 24.85 | 24.97 | 24.97 | 5,095 |
| 15 Nov 2023 | 24.96 | 24.98 | 24.70 | 24.82 | 24.82 | 2,065 |
| 14 Nov 2023 | 24.70 | 24.90 | 24.70 | 24.85 | 24.85 | 13,572 |
| 13 Nov 2023 | 24.45 | 24.85 | 24.44 | 24.59 | 24.59 | 13,210 |
| 10 Nov 2023 | 24.69 | 24.70 | 24.47 | 24.56 | 24.56 | 6,241 |
| 09 Nov 2023 | 24.99 | 25.00 | 24.68 | 24.68 | 24.68 | 9,314 |
| 08 Nov 2023 | 24.93 | 25.09 | 24.81 | 24.84 | 24.84 | 4,049 |
| 07 Nov 2023 | 25.27 | 25.30 | 24.76 | 24.80 | 24.80 | 27,308 |
| 06 Nov 2023 | 25.15 | 25.15 | 24.70 | 25.01 | 25.01 | 12,010 |
| 03 Nov 2023 | 24.74 | 25.15 | 24.70 | 25.09 | 25.09 | 20,737 |
| 02 Nov 2023 | 24.69 | 24.85 | 24.53 | 24.77 | 24.77 | 17,536 |
| 01 Nov 2023 | 24.50 | 24.74 | 24.28 | 24.49 | 24.49 | 23,283 |
| 31 Oct 2023 | 23.91 | 24.75 | 23.91 | 24.70 | 24.70 | 20,823 |
| 30 Oct 2023 | 24.06 | 24.10 | 23.85 | 24.04 | 24.04 | 5,416 |
| 27 Oct 2023 | 23.83 | 24.07 | 23.83 | 23.88 | 23.88 | 6,074 |
| 26 Oct 2023 | 23.99 | 24.00 | 23.81 | 23.86 | 23.86 | 17,413 |
| 25 Oct 2023 | 24.19 | 24.19 | 23.80 | 23.98 | 23.98 | 10,163 |
| 24 Oct 2023 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 9,812 |
| 23 Oct 2023 | 23.80 | 24.39 | 23.80 | 24.00 | 24.00 | 10,421 |
| 20 Oct 2023 | 23.65 | 23.89 | 23.65 | 23.79 | 23.79 | 13,255 |
| 19 Oct 2023 | 24.35 | 24.35 | 23.67 | 23.67 | 23.67 | 6,526 |
| 18 Oct 2023 | 24.45 | 24.45 | 24.10 | 24.15 | 24.15 | 8,762 |
| 17 Oct 2023 | 24.22 | 24.45 | 24.15 | 24.40 | 24.40 | 15,872 |
| 16 Oct 2023 | 24.47 | 24.48 | 24.36 | 24.36 | 24.36 | 3,507 |
| 13 Oct 2023 | 24.35 | 24.50 | 24.08 | 24.47 | 24.47 | 5,216 |
| 12 Oct 2023 | 24.40 | 24.50 | 24.08 | 24.49 | 24.49 | 18,812 |
| 11 Oct 2023 | 23.92 | 24.50 | 23.85 | 24.32 | 24.32 | 27,738 |
| 10 Oct 2023 | 23.95 | 24.20 | 23.84 | 24.17 | 24.17 | 6,560 |
| 09 Oct 2023 | 23.99 | 24.12 | 23.66 | 24.12 | 24.12 | 12,287 |
| 06 Oct 2023 | 24.03 | 24.34 | 23.97 | 24.13 | 24.13 | 4,553 |
| 05 Oct 2023 | 24.50 | 24.50 | 23.64 | 23.96 | 23.96 | 8,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.