Triton International Limited (TRTN-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.05 | 25.10 | 25.03 | 25.07 | 25.07 | 8,387 |
| 24 Apr 2024 | 25.07 | 25.30 | 25.05 | 25.10 | 25.10 | 13,490 |
| 23 Apr 2024 | 25.11 | 25.41 | 25.08 | 25.14 | 25.14 | 14,753 |
| 22 Apr 2024 | 25.13 | 25.23 | 25.06 | 25.15 | 25.15 | 8,464 |
| 19 Apr 2024 | 25.07 | 25.45 | 25.05 | 25.13 | 25.13 | 3,478 |
| 18 Apr 2024 | 25.12 | 25.32 | 25.05 | 25.07 | 25.07 | 12,076 |
| 17 Apr 2024 | 25.13 | 25.25 | 25.13 | 25.25 | 25.25 | 3,945 |
| 16 Apr 2024 | 25.00 | 25.25 | 25.00 | 25.23 | 25.23 | 9,769 |
| 15 Apr 2024 | 24.95 | 25.18 | 24.95 | 25.13 | 25.13 | 36,361 |
| 12 Apr 2024 | 25.08 | 25.11 | 25.05 | 25.05 | 25.05 | 7,924 |
| 11 Apr 2024 | 25.15 | 25.19 | 25.04 | 25.06 | 25.06 | 8,907 |
| 10 Apr 2024 | 25.04 | 25.29 | 25.00 | 25.29 | 25.29 | 24,898 |
| 09 Apr 2024 | 25.14 | 25.19 | 24.70 | 25.19 | 25.19 | 133,884 |
| 08 Apr 2024 | 25.14 | 25.25 | 25.14 | 25.22 | 25.22 | 4,263 |
| 05 Apr 2024 | 25.17 | 25.23 | 25.10 | 25.18 | 25.18 | 6,614 |
| 04 Apr 2024 | 25.18 | 25.22 | 25.12 | 25.12 | 25.12 | 6,563 |
| 03 Apr 2024 | 25.23 | 25.23 | 25.10 | 25.16 | 25.16 | 2,693 |
| 02 Apr 2024 | 25.16 | 25.27 | 25.10 | 25.23 | 25.23 | 8,385 |
| 01 Apr 2024 | 25.11 | 25.33 | 25.11 | 25.29 | 25.29 | 6,309 |
| 28 Mar 2024 | 25.33 | 25.35 | 25.20 | 25.20 | 25.20 | 2,432 |
| 27 Mar 2024 | 25.41 | 25.41 | 25.13 | 25.37 | 25.37 | 12,015 |
| 26 Mar 2024 | 25.42 | 25.43 | 25.11 | 25.42 | 25.42 | 3,669 |
| 25 Mar 2024 | 25.36 | 25.40 | 25.11 | 25.24 | 25.24 | 3,905 |
| 22 Mar 2024 | 25.40 | 25.42 | 25.38 | 25.42 | 25.42 | 3,395 |
| 21 Mar 2024 | 25.20 | 25.43 | 25.20 | 25.36 | 25.36 | 3,983 |
| 20 Mar 2024 | 25.07 | 25.18 | 25.07 | 25.17 | 25.17 | 8,634 |
| 19 Mar 2024 | 25.14 | 25.21 | 25.11 | 25.18 | 25.18 | 12,328 |
| 18 Mar 2024 | 25.15 | 25.15 | 24.97 | 25.10 | 25.10 | 5,657 |
| 15 Mar 2024 | 25.22 | 25.35 | 25.13 | 25.20 | 25.20 | 4,756 |
| 14 Mar 2024 | 25.30 | 25.30 | 25.13 | 25.29 | 25.29 | 7,066 |
| 13 Mar 2024 | 25.23 | 25.31 | 25.13 | 25.28 | 25.28 | 10,014 |
| 12 Mar 2024 | 25.08 | 25.16 | 25.08 | 25.14 | 25.14 | 5,889 |
| 11 Mar 2024 | 25.14 | 25.19 | 25.08 | 25.11 | 25.11 | 6,667 |
| 08 Mar 2024 | 25.10 | 25.20 | 25.02 | 25.20 | 25.20 | 6,416 |
| 07 Mar 2024 | 25.11 | 25.14 | 25.00 | 25.00 | 25.00 | 24,051 |
| 07 Mar 2024 | 0.5 Dividend | |||||
| 06 Mar 2024 | 25.40 | 25.48 | 25.38 | 25.48 | 24.98 | 22,248 |
| 05 Mar 2024 | 25.36 | 25.40 | 25.36 | 25.40 | 24.90 | 2,511 |
| 04 Mar 2024 | 25.50 | 25.50 | 25.17 | 25.33 | 24.83 | 17,299 |
| 01 Mar 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 24.95 | 7,925 |
| 29 Feb 2024 | 25.36 | 25.50 | 25.27 | 25.27 | 24.77 | 7,906 |
| 28 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.85 | 1,520 |
| 27 Feb 2024 | 25.36 | 25.50 | 25.24 | 25.44 | 24.94 | 12,832 |
| 26 Feb 2024 | 25.37 | 25.37 | 25.17 | 25.31 | 24.81 | 21,392 |
| 23 Feb 2024 | 25.37 | 25.46 | 25.15 | 25.36 | 24.86 | 6,633 |
| 22 Feb 2024 | 25.33 | 25.40 | 25.18 | 25.30 | 24.80 | 26,921 |
| 21 Feb 2024 | 25.41 | 25.47 | 25.35 | 25.35 | 24.85 | 4,051 |
| 20 Feb 2024 | 25.50 | 25.59 | 25.44 | 25.45 | 24.95 | 5,765 |
| 16 Feb 2024 | 25.50 | 25.50 | 25.45 | 25.49 | 24.99 | 3,518 |
| 15 Feb 2024 | 25.29 | 25.49 | 25.29 | 25.41 | 24.91 | 4,707 |
| 14 Feb 2024 | 25.30 | 25.49 | 25.26 | 25.35 | 24.85 | 8,330 |
| 13 Feb 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 24.86 | 3,528 |
| 12 Feb 2024 | 25.25 | 25.67 | 25.25 | 25.67 | 25.17 | 13,401 |
| 09 Feb 2024 | 25.32 | 25.50 | 25.30 | 25.49 | 24.99 | 5,381 |
| 08 Feb 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 24.90 | 1,363 |
| 07 Feb 2024 | 25.25 | 25.34 | 25.25 | 25.32 | 24.82 | 1,467 |
| 06 Feb 2024 | 25.15 | 25.46 | 25.14 | 25.37 | 24.87 | 4,413 |
| 05 Feb 2024 | 25.19 | 25.23 | 25.17 | 25.17 | 24.68 | 2,701 |
| 02 Feb 2024 | 25.41 | 25.48 | 25.34 | 25.35 | 24.85 | 3,883 |
| 01 Feb 2024 | 25.50 | 25.50 | 25.21 | 25.42 | 24.92 | 4,259 |
| 31 Jan 2024 | 25.50 | 25.54 | 25.35 | 25.35 | 24.85 | 10,694 |
| 30 Jan 2024 | 25.40 | 25.49 | 25.29 | 25.48 | 24.98 | 3,947 |
| 29 Jan 2024 | 25.40 | 25.58 | 25.35 | 25.42 | 24.92 | 3,285 |
| 26 Jan 2024 | 25.22 | 25.72 | 25.22 | 25.46 | 24.96 | 6,724 |
| 25 Jan 2024 | 25.16 | 25.32 | 25.16 | 25.32 | 24.82 | 8,404 |
| 24 Jan 2024 | 25.15 | 25.20 | 25.14 | 25.20 | 24.71 | 6,459 |
| 23 Jan 2024 | 25.12 | 25.25 | 25.10 | 25.17 | 24.68 | 8,732 |
| 22 Jan 2024 | 25.10 | 25.14 | 25.10 | 25.10 | 24.61 | 4,758 |
| 19 Jan 2024 | 25.12 | 25.18 | 25.00 | 25.15 | 24.65 | 6,977 |
| 18 Jan 2024 | 25.10 | 25.12 | 25.02 | 25.12 | 24.63 | 5,056 |
| 17 Jan 2024 | 24.92 | 25.13 | 24.92 | 25.10 | 24.61 | 7,283 |
| 16 Jan 2024 | 25.14 | 25.14 | 24.92 | 25.06 | 24.57 | 8,910 |
| 12 Jan 2024 | 25.08 | 25.15 | 25.03 | 25.13 | 24.64 | 3,370 |
| 11 Jan 2024 | 25.13 | 25.13 | 25.06 | 25.08 | 24.59 | 2,272 |
| 10 Jan 2024 | 25.15 | 25.15 | 25.01 | 25.01 | 24.52 | 2,838 |
| 09 Jan 2024 | 25.04 | 25.20 | 25.04 | 25.14 | 24.65 | 5,393 |
| 08 Jan 2024 | 25.00 | 25.08 | 25.00 | 25.00 | 24.51 | 3,685 |
| 05 Jan 2024 | 25.05 | 25.09 | 24.95 | 24.95 | 24.46 | 2,206 |
| 04 Jan 2024 | 24.94 | 25.25 | 24.89 | 25.08 | 24.59 | 8,625 |
| 03 Jan 2024 | 25.10 | 25.10 | 24.86 | 24.94 | 24.45 | 5,947 |
| 02 Jan 2024 | 25.08 | 25.19 | 24.75 | 25.19 | 24.70 | 9,692 |
| 29 Dec 2023 | 25.15 | 25.15 | 24.95 | 24.95 | 24.46 | 7,846 |
| 28 Dec 2023 | 25.05 | 25.20 | 25.04 | 25.09 | 24.60 | 4,584 |
| 27 Dec 2023 | 25.15 | 25.24 | 24.86 | 25.01 | 24.52 | 17,089 |
| 26 Dec 2023 | 25.05 | 25.10 | 25.04 | 25.04 | 24.55 | 2,979 |
| 22 Dec 2023 | 25.10 | 25.22 | 24.84 | 25.19 | 24.70 | 23,713 |
| 21 Dec 2023 | 25.00 | 25.22 | 25.00 | 25.17 | 24.68 | 10,858 |
| 20 Dec 2023 | 25.00 | 25.15 | 24.84 | 24.87 | 24.38 | 19,149 |
| 19 Dec 2023 | 25.03 | 25.03 | 25.01 | 25.03 | 24.54 | 2,052 |
| 18 Dec 2023 | 24.94 | 25.11 | 24.94 | 25.02 | 24.52 | 5,625 |
| 15 Dec 2023 | 25.19 | 25.30 | 24.81 | 25.01 | 24.52 | 13,381 |
| 14 Dec 2023 | 25.02 | 25.25 | 25.01 | 25.13 | 24.64 | 14,327 |
| 13 Dec 2023 | 25.00 | 25.01 | 24.75 | 24.98 | 24.49 | 18,234 |
| 12 Dec 2023 | 25.13 | 25.16 | 25.02 | 25.05 | 24.56 | 16,865 |
| 11 Dec 2023 | 25.07 | 25.24 | 25.07 | 25.16 | 24.67 | 8,715 |
| 08 Dec 2023 | 25.02 | 25.25 | 25.02 | 25.15 | 24.66 | 8,937 |
| 07 Dec 2023 | 25.33 | 25.34 | 25.09 | 25.15 | 24.66 | 4,674 |
| 07 Dec 2023 | 0.5 Dividend | |||||
| 06 Dec 2023 | 25.60 | 25.77 | 25.37 | 25.62 | 24.63 | 5,178 |
| 05 Dec 2023 | 25.38 | 25.90 | 25.13 | 25.61 | 24.62 | 18,835 |
| *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.