Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Triton International Limited (TRTN-PE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.18

+0.14

(+0.78%)

At close: 03:02PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	17.85	18.18	17.85	18.18	18.18	6,295
22 Sept 2023	17.90	18.18	17.90	18.03	18.03	3,520
21 Sept 2023	18.10	18.32	17.85	17.86	17.86	10,683
20 Sept 2023	18.09	18.40	17.92	18.06	18.06	16,996
19 Sept 2023	17.98	18.43	17.81	18.09	18.09	20,038
18 Sept 2023	18.15	18.28	17.96	17.97	17.97	14,857
15 Sept 2023	17.99	18.48	17.80	18.48	18.48	13,053
14 Sept 2023	17.99	18.56	17.99	18.07	18.07	11,962
13 Sept 2023	17.93	18.11	17.93	17.99	17.99	46,469
12 Sept 2023	18.07	18.50	17.79	18.12	18.12	25,285
11 Sept 2023	17.86	18.10	17.86	18.10	18.10	1,894
08 Sept 2023	18.08	18.17	17.95	18.15	18.15	22,053
07 Sept 2023	17.72	18.21	17.72	17.95	17.95	15,379
07 Sept 2023	0.359375 Dividend
06 Sept 2023	18.40	18.68	18.39	18.56	18.20	3,473
05 Sept 2023	18.53	18.55	18.20	18.20	17.85	41,536
01 Sept 2023	18.63	19.00	18.20	18.55	18.19	18,657
31 Aug 2023	18.42	19.00	18.39	18.65	18.29	32,735
31 Aug 2023	0.359375 Dividend
30 Aug 2023	18.55	18.80	18.39	18.56	17.85	6,301
29 Aug 2023	18.62	18.98	18.60	18.87	18.15	5,611
28 Aug 2023	19.08	19.08	18.45	18.51	17.80	9,013
25 Aug 2023	18.66	19.23	18.39	18.62	17.91	10,090
24 Aug 2023	19.18	19.18	18.40	18.55	17.84	5,824
23 Aug 2023	18.38	18.79	18.38	18.62	17.91	6,376
22 Aug 2023	18.40	18.64	18.20	18.36	17.66	6,625
21 Aug 2023	18.90	18.90	18.51	18.66	17.94	5,480
18 Aug 2023	18.81	19.22	18.65	18.93	18.20	7,524
17 Aug 2023	18.93	19.05	18.73	18.93	18.20	8,563
16 Aug 2023	18.72	19.06	18.47	19.03	18.30	15,407
15 Aug 2023	18.88	19.00	18.65	18.72	18.00	7,155
14 Aug 2023	18.90	19.06	18.67	19.01	18.28	6,564
11 Aug 2023	18.60	18.98	18.29	18.89	18.17	6,405
10 Aug 2023	18.92	18.99	18.90	18.91	18.18	7,297
09 Aug 2023	18.83	18.94	18.83	18.92	18.19	5,474
08 Aug 2023	18.80	18.90	18.70	18.84	18.12	8,518
07 Aug 2023	18.50	18.80	18.50	18.77	18.05	19,349
04 Aug 2023	18.48	18.68	18.35	18.66	17.94	30,720
03 Aug 2023	18.64	18.68	18.40	18.50	17.79	10,492
02 Aug 2023	18.69	18.80	18.66	18.66	17.94	3,992
01 Aug 2023	18.89	18.90	18.66	18.86	18.14	2,798
31 July 2023	18.51	18.92	18.51	18.78	18.06	8,188
28 July 2023	18.50	18.75	18.50	18.55	17.84	2,398
27 July 2023	18.80	18.95	18.68	18.68	17.97	1,581
26 July 2023	18.60	18.88	18.53	18.80	18.08	6,859
25 July 2023	18.60	18.76	18.58	18.68	17.97	12,009
24 July 2023	18.50	18.50	18.31	18.47	17.76	7,967
21 July 2023	18.39	18.40	18.21	18.40	17.69	14,447
20 July 2023	18.41	18.41	18.19	18.23	17.53	13,383
19 July 2023	18.49	18.49	18.32	18.36	17.66	4,064
18 July 2023	18.49	18.49	18.32	18.32	17.62	6,413
17 July 2023	18.36	18.36	18.18	18.19	17.49	6,373
14 July 2023	18.32	18.40	18.00	18.17	17.47	12,693
13 July 2023	18.45	18.45	18.03	18.42	17.71	7,032
12 July 2023	18.51	18.56	18.31	18.36	17.66	16,714
11 July 2023	18.60	18.60	18.29	18.43	17.72	4,067
10 July 2023	18.33	18.58	18.33	18.50	17.79	12,618
07 July 2023	18.61	18.62	18.41	18.50	17.79	8,352
06 July 2023	18.36	18.47	18.27	18.38	17.68	8,736
05 July 2023	18.65	18.85	18.32	18.66	17.94	17,129
03 July 2023	19.00	19.00	18.94	18.97	18.24	2,694
30 June 2023	18.89	19.10	18.80	19.10	18.37	46,452
29 June 2023	18.88	18.94	18.34	18.88	18.16	12,194
28 June 2023	18.49	18.79	18.49	18.72	18.00	10,022
27 June 2023	18.69	18.99	18.32	18.43	17.72	18,821
26 June 2023	18.70	18.93	18.69	18.69	17.97	10,936
23 June 2023	18.74	19.00	18.74	18.86	18.14	3,928
22 June 2023	18.57	18.68	18.57	18.67	17.96	2,178
21 June 2023	18.54	18.65	18.54	18.61	17.90	2,162
20 June 2023	18.63	18.63	18.41	18.54	17.83	4,960
16 June 2023	19.15	19.15	18.50	18.67	17.95	7,308
15 June 2023	18.76	18.98	18.72	18.89	18.17	10,084
14 June 2023	19.15	19.15	18.73	18.73	18.01	6,106
13 June 2023	18.88	18.96	18.66	18.72	18.00	9,964
12 June 2023	19.15	19.15	18.65	18.65	17.93	14,406
09 June 2023	19.05	19.12	18.92	19.01	18.28	17,694
08 June 2023	18.80	19.00	18.80	18.91	18.18	6,073
07 June 2023	18.81	18.86	18.54	18.86	18.14	9,839
07 June 2023	0.359375 Dividend
06 June 2023	19.10	19.10	18.90	19.02	17.94	12,879
05 June 2023	19.10	19.10	18.47	19.07	17.99	11,027
02 June 2023	18.98	18.98	18.51	18.94	17.87	20,873
01 June 2023	18.51	18.78	18.51	18.68	17.62	8,978
31 May 2023	18.09	18.51	17.41	18.51	17.46	24,840
30 May 2023	17.87	18.43	17.87	17.98	16.96	4,253
26 May 2023	18.25	18.25	17.76	17.76	16.76	5,869
25 May 2023	18.15	18.27	18.15	18.24	17.21	2,890
24 May 2023	18.39	18.42	18.01	18.01	16.99	4,665
23 May 2023	18.43	18.43	18.14	18.36	17.32	3,938
22 May 2023	18.46	18.46	18.14	18.22	17.19	7,572
19 May 2023	17.73	18.36	17.72	18.09	17.07	8,717
18 May 2023	17.40	17.75	17.34	17.74	16.74	12,813
17 May 2023	17.11	17.60	17.11	17.28	16.30	23,848
16 May 2023	17.38	17.55	16.78	17.10	16.13	11,126
15 May 2023	18.15	18.15	17.20	17.50	16.51	36,546
12 May 2023	18.00	18.03	17.78	18.01	16.99	6,323
11 May 2023	18.75	18.75	17.99	17.99	16.97	3,948
10 May 2023	18.45	18.58	18.21	18.55	17.50	3,791
09 May 2023	19.14	19.14	17.84	18.40	17.36	17,453
08 May 2023	19.23	19.31	18.63	18.87	17.80	5,563
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6416-0.0009(-0.14%)

ASX 2007,038.20-38.30(-0.54%)

OIL89.19-0.49(-0.55%)

GOLD1,930.80-5.80(-0.30%)

Bitcoin AUD40,947.29+344.90(+0.85%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Triton International Limited (TRTN-PE)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6416
-0.0009(-0.14%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
89.19
-0.49(-0.55%)

GOLD
1,930.80
-5.80(-0.30%)

Bitcoin AUD
40,947.29
+344.90(+0.85%)