Triton International Limited (TRTN-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:30PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 19.65 | 19.69 | 19.30 | 19.30 | 19.30 | 5,179 |
| 05 Dec 2023 | 19.81 | 19.98 | 19.61 | 19.67 | 19.67 | 4,477 |
| 04 Dec 2023 | 20.06 | 20.06 | 19.16 | 19.22 | 19.22 | 6,075 |
| 01 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 502 |
| 30 Nov 2023 | 19.21 | 19.64 | 19.21 | 19.64 | 19.64 | 15,335 |
| 29 Nov 2023 | 18.70 | 19.07 | 18.70 | 19.07 | 19.07 | 5,946 |
| 28 Nov 2023 | 18.95 | 19.17 | 18.66 | 18.69 | 18.69 | 13,768 |
| 27 Nov 2023 | 18.90 | 19.15 | 18.90 | 19.02 | 19.02 | 4,816 |
| 24 Nov 2023 | 18.50 | 18.96 | 18.40 | 18.90 | 18.90 | 6,999 |
| 22 Nov 2023 | 18.52 | 18.85 | 18.33 | 18.42 | 18.42 | 14,080 |
| 21 Nov 2023 | 18.85 | 18.87 | 18.24 | 18.55 | 18.55 | 16,938 |
| 20 Nov 2023 | 19.24 | 19.28 | 18.92 | 18.92 | 18.92 | 6,335 |
| 17 Nov 2023 | 18.99 | 19.20 | 18.99 | 19.20 | 19.20 | 3,180 |
| 16 Nov 2023 | 19.23 | 19.23 | 19.06 | 19.06 | 19.06 | 7,371 |
| 15 Nov 2023 | 19.24 | 19.28 | 18.98 | 19.12 | 19.12 | 13,664 |
| 14 Nov 2023 | 19.02 | 19.60 | 18.71 | 19.10 | 19.10 | 17,707 |
| 13 Nov 2023 | 18.91 | 19.00 | 18.91 | 18.98 | 18.98 | 1,690 |
| 10 Nov 2023 | 18.88 | 19.28 | 18.88 | 18.93 | 18.93 | 7,243 |
| 09 Nov 2023 | 19.45 | 19.45 | 18.84 | 18.84 | 18.84 | 10,637 |
| 08 Nov 2023 | 19.73 | 19.96 | 19.39 | 19.39 | 19.39 | 14,691 |
| 07 Nov 2023 | 20.00 | 20.00 | 19.48 | 19.73 | 19.73 | 5,741 |
| 06 Nov 2023 | 19.94 | 20.03 | 19.72 | 19.72 | 19.72 | 14,595 |
| 03 Nov 2023 | 19.47 | 20.23 | 19.40 | 20.05 | 20.05 | 9,570 |
| 02 Nov 2023 | 18.71 | 19.41 | 18.71 | 19.41 | 19.41 | 11,434 |
| 01 Nov 2023 | 18.64 | 18.80 | 18.60 | 18.67 | 18.67 | 13,618 |
| 31 Oct 2023 | 18.46 | 18.96 | 18.16 | 18.44 | 18.44 | 31,088 |
| 30 Oct 2023 | 18.80 | 18.80 | 18.40 | 18.76 | 18.76 | 7,827 |
| 27 Oct 2023 | 18.41 | 18.76 | 18.41 | 18.76 | 18.76 | 1,781 |
| 26 Oct 2023 | 19.00 | 19.23 | 18.57 | 18.63 | 18.63 | 30,088 |
| 25 Oct 2023 | 18.88 | 19.19 | 18.73 | 19.09 | 19.09 | 23,973 |
| 24 Oct 2023 | 18.10 | 19.01 | 18.08 | 18.90 | 18.90 | 42,051 |
| 23 Oct 2023 | 17.80 | 18.13 | 17.80 | 18.00 | 18.00 | 12,509 |
| 20 Oct 2023 | 17.81 | 17.86 | 17.75 | 17.77 | 17.77 | 6,987 |
| 19 Oct 2023 | 17.80 | 17.86 | 17.80 | 17.80 | 17.80 | 5,885 |
| 18 Oct 2023 | 18.00 | 18.06 | 17.80 | 17.80 | 17.80 | 10,013 |
| 17 Oct 2023 | 18.00 | 18.17 | 17.95 | 18.00 | 18.00 | 6,009 |
| 16 Oct 2023 | 18.12 | 18.23 | 17.95 | 17.95 | 17.95 | 11,212 |
| 13 Oct 2023 | 17.83 | 18.18 | 17.80 | 17.80 | 17.80 | 3,632 |
| 12 Oct 2023 | 17.95 | 18.19 | 17.80 | 17.80 | 17.80 | 5,982 |
| 11 Oct 2023 | 17.85 | 18.17 | 17.80 | 18.17 | 18.17 | 8,483 |
| 10 Oct 2023 | 17.70 | 17.90 | 17.62 | 17.90 | 17.90 | 5,317 |
| 09 Oct 2023 | 17.67 | 17.79 | 17.58 | 17.75 | 17.75 | 5,117 |
| 06 Oct 2023 | 17.75 | 18.05 | 17.58 | 17.58 | 17.58 | 14,421 |
| 05 Oct 2023 | 17.75 | 18.00 | 17.75 | 17.84 | 17.84 | 3,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.