Triton International Limited (TRTN-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM 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 | 24.26 | 24.32 | 24.14 | 24.32 | 24.32 | 2,918 |
| 24 Apr 2024 | 24.26 | 24.53 | 24.26 | 24.48 | 24.48 | 5,138 |
| 23 Apr 2024 | 24.29 | 24.44 | 24.13 | 24.44 | 24.44 | 4,496 |
| 22 Apr 2024 | 23.92 | 24.27 | 23.92 | 24.11 | 24.11 | 14,067 |
| 19 Apr 2024 | 23.95 | 24.00 | 23.82 | 23.95 | 23.95 | 7,500 |
| 18 Apr 2024 | 24.15 | 24.21 | 23.90 | 23.99 | 23.99 | 14,222 |
| 17 Apr 2024 | 24.01 | 24.29 | 23.84 | 24.29 | 24.29 | 7,952 |
| 16 Apr 2024 | 24.07 | 24.39 | 23.80 | 23.84 | 23.84 | 18,433 |
| 15 Apr 2024 | 24.53 | 24.86 | 24.00 | 24.04 | 24.04 | 17,811 |
| 12 Apr 2024 | 24.46 | 24.62 | 24.27 | 24.47 | 24.47 | 5,119 |
| 11 Apr 2024 | 24.63 | 24.63 | 24.21 | 24.50 | 24.50 | 5,854 |
| 10 Apr 2024 | 24.37 | 24.53 | 24.30 | 24.53 | 24.53 | 9,264 |
| 09 Apr 2024 | 24.68 | 24.68 | 24.48 | 24.56 | 24.56 | 5,761 |
| 08 Apr 2024 | 24.65 | 24.81 | 24.50 | 24.70 | 24.70 | 14,094 |
| 05 Apr 2024 | 24.82 | 24.84 | 24.70 | 24.80 | 24.80 | 5,200 |
| 04 Apr 2024 | 24.75 | 24.85 | 24.75 | 24.77 | 24.77 | 2,401 |
| 03 Apr 2024 | 24.65 | 24.80 | 24.48 | 24.65 | 24.65 | 6,514 |
| 02 Apr 2024 | 24.65 | 24.80 | 24.43 | 24.63 | 24.63 | 8,059 |
| 01 Apr 2024 | 24.70 | 24.86 | 24.50 | 24.71 | 24.71 | 10,418 |
| 28 Mar 2024 | 24.82 | 24.82 | 24.55 | 24.68 | 24.68 | 7,344 |
| 27 Mar 2024 | 24.75 | 24.75 | 24.61 | 24.65 | 24.65 | 2,355 |
| 26 Mar 2024 | 24.74 | 24.80 | 24.61 | 24.77 | 24.77 | 14,744 |
| 25 Mar 2024 | 24.99 | 24.99 | 24.73 | 24.77 | 24.77 | 8,614 |
| 22 Mar 2024 | 25.10 | 25.10 | 24.93 | 24.96 | 24.96 | 5,566 |
| 21 Mar 2024 | 24.91 | 25.00 | 24.89 | 24.95 | 24.95 | 13,049 |
| 20 Mar 2024 | 25.05 | 25.05 | 24.88 | 24.96 | 24.96 | 16,591 |
| 19 Mar 2024 | 25.00 | 25.13 | 24.53 | 24.95 | 24.95 | 20,864 |
| 18 Mar 2024 | 25.05 | 25.05 | 24.88 | 24.95 | 24.95 | 3,718 |
| 15 Mar 2024 | 25.01 | 25.01 | 24.78 | 24.97 | 24.97 | 6,507 |
| 14 Mar 2024 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | 3,652 |
| 13 Mar 2024 | 25.11 | 25.11 | 24.78 | 24.93 | 24.93 | 12,326 |
| 12 Mar 2024 | 25.10 | 25.14 | 25.03 | 25.06 | 25.06 | 8,442 |
| 11 Mar 2024 | 25.30 | 25.33 | 25.03 | 25.05 | 25.05 | 11,912 |
| 08 Mar 2024 | 25.16 | 25.48 | 25.16 | 25.33 | 25.33 | 4,020 |
| 07 Mar 2024 | 25.19 | 25.22 | 24.92 | 25.13 | 25.13 | 8,251 |
| 07 Mar 2024 | 0.460938 Dividend | |||||
| 06 Mar 2024 | 25.45 | 25.45 | 25.32 | 25.40 | 24.94 | 3,510 |
| 05 Mar 2024 | 25.47 | 25.52 | 25.39 | 25.45 | 24.99 | 8,758 |
| 04 Mar 2024 | 25.31 | 25.49 | 25.23 | 25.30 | 24.84 | 9,389 |
| 01 Mar 2024 | 25.42 | 25.50 | 25.38 | 25.47 | 25.00 | 4,873 |
| 29 Feb 2024 | 25.56 | 25.56 | 25.30 | 25.30 | 24.84 | 6,756 |
| 28 Feb 2024 | 25.35 | 25.50 | 25.34 | 25.50 | 25.04 | 2,421 |
| 27 Feb 2024 | 25.40 | 25.50 | 25.38 | 25.45 | 24.99 | 4,083 |
| 26 Feb 2024 | 25.39 | 25.58 | 25.30 | 25.57 | 25.11 | 10,018 |
| 23 Feb 2024 | 25.17 | 25.53 | 25.17 | 25.42 | 24.96 | 9,310 |
| 22 Feb 2024 | 25.20 | 25.25 | 25.09 | 25.11 | 24.65 | 8,154 |
| 21 Feb 2024 | 25.45 | 25.50 | 25.09 | 25.09 | 24.64 | 16,383 |
| 20 Feb 2024 | 25.41 | 25.60 | 25.36 | 25.50 | 25.04 | 13,722 |
| 16 Feb 2024 | 25.27 | 25.50 | 25.08 | 25.29 | 24.83 | 10,455 |
| 15 Feb 2024 | 25.16 | 25.50 | 25.16 | 25.41 | 24.95 | 4,590 |
| 14 Feb 2024 | 25.10 | 25.48 | 25.10 | 25.15 | 24.69 | 6,903 |
| 13 Feb 2024 | 25.28 | 25.28 | 25.17 | 25.25 | 24.79 | 2,517 |
| 12 Feb 2024 | 25.15 | 25.49 | 24.94 | 25.49 | 25.03 | 12,681 |
| 09 Feb 2024 | 25.00 | 25.24 | 24.89 | 25.15 | 24.69 | 6,753 |
| 08 Feb 2024 | 24.92 | 25.09 | 24.81 | 25.01 | 24.56 | 4,462 |
| 07 Feb 2024 | 24.82 | 25.38 | 24.82 | 25.18 | 24.72 | 7,442 |
| 06 Feb 2024 | 25.00 | 25.02 | 24.79 | 25.00 | 24.55 | 4,346 |
| 05 Feb 2024 | 25.36 | 25.58 | 25.02 | 25.02 | 24.57 | 3,364 |
| 02 Feb 2024 | 25.22 | 25.75 | 25.22 | 25.30 | 24.84 | 17,679 |
| 01 Feb 2024 | 25.52 | 25.83 | 25.31 | 25.57 | 25.11 | 13,166 |
| 31 Jan 2024 | 25.29 | 26.17 | 25.17 | 25.58 | 25.12 | 45,246 |
| 30 Jan 2024 | 25.05 | 25.36 | 25.05 | 25.36 | 24.90 | 13,828 |
| 29 Jan 2024 | 25.00 | 25.30 | 25.00 | 25.15 | 24.69 | 10,366 |
| 26 Jan 2024 | 24.83 | 25.26 | 24.76 | 25.06 | 24.61 | 15,835 |
| 25 Jan 2024 | 24.52 | 24.85 | 24.37 | 24.85 | 24.40 | 7,892 |
| 24 Jan 2024 | 24.63 | 24.73 | 24.49 | 24.65 | 24.20 | 5,325 |
| 23 Jan 2024 | 24.68 | 24.75 | 24.52 | 24.75 | 24.30 | 15,025 |
| 22 Jan 2024 | 24.68 | 24.86 | 24.47 | 24.68 | 24.24 | 8,711 |
| 19 Jan 2024 | 24.43 | 24.70 | 24.21 | 24.70 | 24.25 | 8,520 |
| 18 Jan 2024 | 24.59 | 24.60 | 24.35 | 24.40 | 23.96 | 17,508 |
| 17 Jan 2024 | 24.00 | 24.73 | 24.00 | 24.48 | 24.04 | 15,492 |
| 16 Jan 2024 | 24.31 | 24.75 | 24.31 | 24.69 | 24.24 | 8,818 |
| 12 Jan 2024 | 24.70 | 24.81 | 24.17 | 24.81 | 24.36 | 13,331 |
| 11 Jan 2024 | 24.36 | 24.78 | 24.36 | 24.69 | 24.24 | 7,925 |
| 10 Jan 2024 | 24.42 | 24.55 | 24.36 | 24.36 | 23.92 | 7,681 |
| 09 Jan 2024 | 24.39 | 24.51 | 24.20 | 24.42 | 23.98 | 4,857 |
| 08 Jan 2024 | 24.09 | 24.23 | 24.05 | 24.23 | 23.79 | 11,057 |
| 05 Jan 2024 | 24.05 | 24.17 | 24.00 | 24.17 | 23.73 | 10,135 |
| 04 Jan 2024 | 24.20 | 24.20 | 24.02 | 24.11 | 23.67 | 3,221 |
| 03 Jan 2024 | 24.02 | 24.22 | 23.78 | 24.20 | 23.76 | 10,486 |
| 02 Jan 2024 | 23.75 | 24.15 | 23.75 | 24.02 | 23.58 | 8,887 |
| 29 Dec 2023 | 24.00 | 24.00 | 23.73 | 23.73 | 23.30 | 2,510 |
| 28 Dec 2023 | 24.10 | 24.22 | 23.81 | 24.15 | 23.71 | 11,704 |
| 27 Dec 2023 | 23.80 | 24.33 | 23.80 | 24.33 | 23.89 | 14,257 |
| 26 Dec 2023 | 23.81 | 23.85 | 23.71 | 23.71 | 23.28 | 10,429 |
| 22 Dec 2023 | 23.96 | 24.04 | 23.78 | 23.79 | 23.36 | 11,168 |
| 21 Dec 2023 | 23.98 | 24.15 | 23.90 | 23.90 | 23.47 | 12,873 |
| 20 Dec 2023 | 24.25 | 24.47 | 23.98 | 24.47 | 24.03 | 12,727 |
| 19 Dec 2023 | 23.72 | 24.18 | 23.72 | 23.99 | 23.55 | 9,908 |
| 18 Dec 2023 | 24.24 | 24.38 | 23.70 | 23.79 | 23.36 | 17,107 |
| 15 Dec 2023 | 24.48 | 24.51 | 23.92 | 24.15 | 23.71 | 7,900 |
| 14 Dec 2023 | 24.44 | 24.44 | 24.05 | 24.30 | 23.86 | 10,889 |
| 13 Dec 2023 | 23.70 | 24.38 | 23.55 | 24.07 | 23.63 | 9,090 |
| 12 Dec 2023 | 23.93 | 24.05 | 23.65 | 23.65 | 23.22 | 6,381 |
| 11 Dec 2023 | 24.00 | 24.04 | 23.60 | 23.73 | 23.30 | 10,855 |
| 08 Dec 2023 | 23.85 | 24.00 | 23.75 | 23.97 | 23.54 | 15,879 |
| 07 Dec 2023 | 24.20 | 24.33 | 24.00 | 24.15 | 23.71 | 9,616 |
| 07 Dec 2023 | 0.460938 Dividend | |||||
| 06 Dec 2023 | 24.55 | 24.55 | 24.30 | 24.46 | 23.56 | 4,537 |
| 05 Dec 2023 | 24.27 | 24.60 | 24.27 | 24.41 | 23.52 | 10,083 |
| *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.