Triton International Limited (TRTN-PD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 23.37 | 23.62 | 23.10 | 23.10 | 23.10 | 5,842 |
| 18 Apr 2024 | 23.60 | 23.87 | 23.30 | 23.44 | 23.44 | 6,939 |
| 17 Apr 2024 | 23.48 | 24.07 | 23.25 | 23.56 | 23.56 | 9,795 |
| 16 Apr 2024 | 23.11 | 23.74 | 22.84 | 23.74 | 23.74 | 7,989 |
| 15 Apr 2024 | 23.88 | 23.94 | 23.15 | 23.25 | 23.25 | 9,921 |
| 12 Apr 2024 | 23.64 | 23.83 | 23.60 | 23.83 | 23.83 | 4,439 |
| 11 Apr 2024 | 23.53 | 23.57 | 23.36 | 23.52 | 23.52 | 5,814 |
| 10 Apr 2024 | 23.72 | 23.72 | 23.43 | 23.55 | 23.55 | 8,706 |
| 09 Apr 2024 | 23.76 | 23.90 | 23.76 | 23.78 | 23.78 | 3,381 |
| 08 Apr 2024 | 24.00 | 24.01 | 23.71 | 23.76 | 23.76 | 3,708 |
| 05 Apr 2024 | 23.79 | 24.57 | 23.66 | 23.68 | 23.68 | 5,025 |
| 04 Apr 2024 | 23.88 | 24.26 | 23.82 | 23.91 | 23.91 | 15,782 |
| 03 Apr 2024 | 23.87 | 23.95 | 23.84 | 23.84 | 23.84 | 2,242 |
| 02 Apr 2024 | 23.89 | 24.16 | 23.71 | 23.86 | 23.86 | 3,468 |
| 01 Apr 2024 | 23.90 | 24.61 | 23.81 | 23.95 | 23.95 | 19,179 |
| 28 Mar 2024 | 23.85 | 24.01 | 23.80 | 24.01 | 24.01 | 3,870 |
| 27 Mar 2024 | 24.40 | 24.44 | 23.80 | 24.00 | 24.00 | 11,485 |
| 26 Mar 2024 | 24.26 | 24.62 | 24.20 | 24.25 | 24.25 | 6,716 |
| 25 Mar 2024 | 24.70 | 24.79 | 24.25 | 24.32 | 24.32 | 5,771 |
| 22 Mar 2024 | 25.08 | 25.08 | 24.50 | 24.75 | 24.75 | 5,014 |
| 21 Mar 2024 | 24.86 | 25.20 | 24.72 | 25.00 | 25.00 | 14,180 |
| 20 Mar 2024 | 24.35 | 24.86 | 24.19 | 24.86 | 24.86 | 13,380 |
| 19 Mar 2024 | 24.44 | 24.56 | 24.17 | 24.30 | 24.30 | 11,297 |
| 18 Mar 2024 | 24.49 | 24.59 | 24.33 | 24.36 | 24.36 | 10,121 |
| 15 Mar 2024 | 24.31 | 24.50 | 24.14 | 24.35 | 24.35 | 6,755 |
| 14 Mar 2024 | 24.30 | 24.38 | 24.02 | 24.26 | 24.26 | 7,153 |
| 13 Mar 2024 | 24.32 | 24.32 | 23.99 | 24.23 | 24.23 | 6,489 |
| 12 Mar 2024 | 24.11 | 24.31 | 23.96 | 24.31 | 24.31 | 5,207 |
| 11 Mar 2024 | 24.15 | 24.52 | 24.11 | 24.25 | 24.25 | 8,653 |
| 08 Mar 2024 | 24.29 | 24.44 | 24.29 | 24.43 | 24.43 | 6,511 |
| 07 Mar 2024 | 24.15 | 24.25 | 23.95 | 24.16 | 24.16 | 4,719 |
| 07 Mar 2024 | 0.429688 Dividend | |||||
| 06 Mar 2024 | 24.05 | 24.35 | 24.00 | 24.19 | 23.77 | 6,737 |
| 05 Mar 2024 | 23.79 | 23.98 | 23.55 | 23.94 | 23.52 | 20,378 |
| 04 Mar 2024 | 24.05 | 24.05 | 23.31 | 23.78 | 23.36 | 26,404 |
| 01 Mar 2024 | 24.95 | 24.95 | 24.24 | 24.24 | 23.81 | 21,466 |
| 29 Feb 2024 | 24.71 | 25.01 | 24.44 | 24.97 | 24.53 | 30,219 |
| 28 Feb 2024 | 24.75 | 24.75 | 24.56 | 24.60 | 24.16 | 4,712 |
| 27 Feb 2024 | 24.75 | 24.90 | 24.50 | 24.75 | 24.31 | 8,218 |
| 26 Feb 2024 | 24.85 | 24.92 | 24.58 | 24.65 | 24.21 | 16,942 |
| 23 Feb 2024 | 24.80 | 24.98 | 24.80 | 24.98 | 24.54 | 5,416 |
| 22 Feb 2024 | 24.43 | 24.80 | 24.43 | 24.63 | 24.19 | 6,535 |
| 21 Feb 2024 | 24.52 | 24.63 | 24.26 | 24.27 | 23.84 | 5,734 |
| 20 Feb 2024 | 24.18 | 24.64 | 24.18 | 24.52 | 24.08 | 14,903 |
| 16 Feb 2024 | 24.35 | 24.35 | 24.10 | 24.15 | 23.72 | 5,826 |
| 15 Feb 2024 | 24.34 | 24.45 | 24.34 | 24.45 | 24.02 | 2,216 |
| 14 Feb 2024 | 24.16 | 24.45 | 24.00 | 24.22 | 23.78 | 1,924 |
| 13 Feb 2024 | 24.40 | 24.40 | 24.09 | 24.09 | 23.67 | 2,549 |
| 12 Feb 2024 | 24.43 | 24.45 | 24.30 | 24.39 | 23.96 | 9,879 |
| 09 Feb 2024 | 24.36 | 24.37 | 24.34 | 24.37 | 23.94 | 1,688 |
| 08 Feb 2024 | 24.36 | 24.59 | 24.36 | 24.49 | 24.06 | 1,844 |
| 07 Feb 2024 | 24.30 | 24.50 | 24.16 | 24.50 | 24.06 | 4,529 |
| 06 Feb 2024 | 24.10 | 24.28 | 24.10 | 24.25 | 23.82 | 1,522 |
| 05 Feb 2024 | 24.30 | 24.30 | 24.14 | 24.14 | 23.71 | 1,506 |
| 02 Feb 2024 | 24.73 | 24.73 | 24.30 | 24.32 | 23.89 | 9,291 |
| 01 Feb 2024 | 24.56 | 24.77 | 24.39 | 24.77 | 24.33 | 3,170 |
| 31 Jan 2024 | 24.50 | 24.55 | 24.31 | 24.38 | 23.95 | 8,126 |
| 30 Jan 2024 | 24.12 | 24.59 | 24.12 | 24.58 | 24.14 | 11,250 |
| 29 Jan 2024 | 23.70 | 24.13 | 23.70 | 24.12 | 23.69 | 5,751 |
| 26 Jan 2024 | 23.45 | 23.85 | 23.45 | 23.70 | 23.28 | 8,784 |
| 25 Jan 2024 | 23.31 | 23.64 | 23.31 | 23.62 | 23.20 | 15,286 |
| 24 Jan 2024 | 23.10 | 23.38 | 23.10 | 23.31 | 22.90 | 2,408 |
| 23 Jan 2024 | 23.39 | 23.39 | 23.13 | 23.25 | 22.84 | 3,828 |
| 22 Jan 2024 | 23.11 | 23.47 | 23.11 | 23.47 | 23.05 | 2,917 |
| 19 Jan 2024 | 23.02 | 23.08 | 22.82 | 23.08 | 22.67 | 11,300 |
| 18 Jan 2024 | 23.00 | 23.16 | 22.90 | 23.16 | 22.75 | 5,028 |
| 17 Jan 2024 | 23.02 | 23.05 | 22.85 | 23.05 | 22.64 | 4,323 |
| 16 Jan 2024 | 22.99 | 23.19 | 22.83 | 22.92 | 22.51 | 7,147 |
| 12 Jan 2024 | 23.35 | 23.41 | 22.77 | 23.05 | 22.64 | 13,126 |
| 11 Jan 2024 | 23.23 | 23.46 | 23.05 | 23.39 | 22.97 | 6,216 |
| 10 Jan 2024 | 23.12 | 23.25 | 23.05 | 23.18 | 22.77 | 5,322 |
| 09 Jan 2024 | 22.83 | 23.10 | 22.83 | 23.00 | 22.59 | 3,582 |
| 08 Jan 2024 | 22.60 | 22.93 | 22.60 | 22.90 | 22.49 | 4,582 |
| 05 Jan 2024 | 22.61 | 22.80 | 22.55 | 22.62 | 22.22 | 7,770 |
| 04 Jan 2024 | 22.43 | 22.74 | 22.43 | 22.67 | 22.27 | 4,307 |
| 03 Jan 2024 | 22.51 | 22.62 | 22.50 | 22.62 | 22.22 | 2,832 |
| 02 Jan 2024 | 22.64 | 22.78 | 22.56 | 22.57 | 22.17 | 5,939 |
| 29 Dec 2023 | 22.92 | 23.11 | 22.27 | 22.53 | 22.13 | 11,972 |
| 28 Dec 2023 | 23.23 | 23.45 | 22.61 | 22.87 | 22.46 | 13,273 |
| 27 Dec 2023 | 23.31 | 23.31 | 22.86 | 22.95 | 22.54 | 10,452 |
| 26 Dec 2023 | 23.02 | 23.30 | 22.92 | 23.25 | 22.84 | 5,309 |
| 22 Dec 2023 | 23.08 | 23.08 | 22.78 | 22.98 | 22.57 | 7,794 |
| 21 Dec 2023 | 23.11 | 23.32 | 23.03 | 23.19 | 22.78 | 4,745 |
| 20 Dec 2023 | 23.17 | 23.47 | 22.62 | 23.19 | 22.78 | 9,430 |
| 19 Dec 2023 | 23.03 | 23.17 | 22.81 | 23.17 | 22.76 | 2,831 |
| 18 Dec 2023 | 23.33 | 23.37 | 22.50 | 22.91 | 22.50 | 11,667 |
| 15 Dec 2023 | 23.08 | 23.35 | 22.69 | 23.21 | 22.80 | 13,332 |
| 14 Dec 2023 | 22.90 | 23.26 | 22.70 | 23.22 | 22.81 | 4,620 |
| 13 Dec 2023 | 22.25 | 22.86 | 22.13 | 22.79 | 22.39 | 6,668 |
| 12 Dec 2023 | 22.27 | 22.50 | 22.16 | 22.27 | 21.87 | 3,947 |
| 11 Dec 2023 | 22.37 | 22.45 | 22.22 | 22.27 | 21.87 | 4,505 |
| 08 Dec 2023 | 22.45 | 22.76 | 22.29 | 22.56 | 22.16 | 7,722 |
| 07 Dec 2023 | 22.74 | 22.96 | 22.53 | 22.69 | 22.29 | 8,594 |
| 07 Dec 2023 | 0.429688 Dividend | |||||
| 06 Dec 2023 | 23.09 | 23.09 | 22.90 | 22.95 | 22.12 | 5,556 |
| 05 Dec 2023 | 22.45 | 23.05 | 22.45 | 22.90 | 22.07 | 5,773 |
| 04 Dec 2023 | 23.11 | 23.11 | 22.70 | 23.00 | 22.17 | 6,251 |
| 01 Dec 2023 | 22.50 | 23.09 | 22.50 | 23.09 | 22.26 | 5,123 |
| 30 Nov 2023 | 22.28 | 22.81 | 22.28 | 22.81 | 21.99 | 14,458 |
| 29 Nov 2023 | 22.20 | 22.55 | 22.20 | 22.34 | 21.53 | 7,057 |
| *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.