NYSE - Delayed Quote USD

Triton International Limited (TRTN-PB)

25.06 +0.01 (+0.04%)
At close: April 26 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.07 25.19 25.05 25.06 25.06 7,634
Apr 25, 2024 25.05 25.14 25.03 25.05 25.05 15,467
Apr 24, 2024 25.07 25.30 25.05 25.10 25.10 13,490
Apr 23, 2024 25.11 25.41 25.08 25.14 25.14 14,753
Apr 22, 2024 25.13 25.23 25.06 25.15 25.15 8,464
Apr 19, 2024 25.07 25.45 25.05 25.13 25.13 3,478
Apr 18, 2024 25.12 25.32 25.05 25.07 25.07 12,076
Apr 17, 2024 25.13 25.25 25.13 25.25 25.25 3,945
Apr 16, 2024 25.00 25.25 25.00 25.23 25.23 9,769
Apr 15, 2024 24.95 25.18 24.95 25.13 25.13 36,361
Apr 12, 2024 25.08 25.11 25.05 25.05 25.05 7,924
Apr 11, 2024 25.15 25.19 25.04 25.06 25.06 8,907
Apr 10, 2024 25.04 25.29 25.00 25.29 25.29 24,898
Apr 9, 2024 25.14 25.19 24.70 25.19 25.19 133,884
Apr 8, 2024 25.14 25.25 25.14 25.22 25.22 4,263
Apr 5, 2024 25.17 25.23 25.10 25.18 25.18 6,614
Apr 4, 2024 25.18 25.22 25.12 25.12 25.12 6,563
Apr 3, 2024 25.23 25.23 25.10 25.16 25.16 2,693
Apr 2, 2024 25.16 25.27 25.10 25.23 25.23 8,385
Apr 1, 2024 25.11 25.33 25.11 25.29 25.29 6,309
Mar 28, 2024 25.33 25.35 25.20 25.20 25.20 2,432
Mar 27, 2024 25.41 25.41 25.13 25.37 25.37 12,015
Mar 26, 2024 25.42 25.43 25.11 25.42 25.42 3,669
Mar 25, 2024 25.36 25.40 25.11 25.24 25.24 3,905
Mar 22, 2024 25.40 25.42 25.38 25.42 25.42 3,395
Mar 21, 2024 25.20 25.43 25.20 25.36 25.36 3,983
Mar 20, 2024 25.07 25.18 25.07 25.17 25.17 8,634
Mar 19, 2024 25.14 25.21 25.11 25.18 25.18 12,328
Mar 18, 2024 25.15 25.15 24.97 25.10 25.10 5,657
Mar 15, 2024 25.22 25.35 25.13 25.20 25.20 4,756
Mar 14, 2024 25.30 25.30 25.13 25.29 25.29 7,066
Mar 13, 2024 25.23 25.31 25.13 25.28 25.28 10,014
Mar 12, 2024 25.08 25.16 25.08 25.14 25.14 5,889
Mar 11, 2024 25.14 25.19 25.08 25.11 25.11 6,667
Mar 8, 2024 25.10 25.20 25.02 25.20 25.20 6,416
Mar 7, 2024 0.50 Dividend
Mar 7, 2024 25.11 25.14 25.00 25.00 25.00 24,051
Mar 6, 2024 25.40 25.48 25.38 25.48 24.98 22,248
Mar 5, 2024 25.36 25.40 25.36 25.40 24.90 2,511
Mar 4, 2024 25.50 25.50 25.17 25.33 24.83 17,299
Mar 1, 2024 25.36 25.55 25.36 25.45 24.95 7,925
Feb 29, 2024 25.36 25.50 25.27 25.27 24.77 7,906
Feb 28, 2024 25.35 25.35 25.35 25.35 24.85 1,520
Feb 27, 2024 25.36 25.50 25.24 25.44 24.94 12,832
Feb 26, 2024 25.37 25.37 25.17 25.31 24.81 21,392
Feb 23, 2024 25.37 25.46 25.15 25.36 24.86 6,633
Feb 22, 2024 25.33 25.40 25.18 25.30 24.80 26,921
Feb 21, 2024 25.41 25.47 25.35 25.35 24.85 4,051
Feb 20, 2024 25.50 25.59 25.44 25.45 24.95 5,765
Feb 16, 2024 25.50 25.50 25.45 25.49 24.99 3,518
Feb 15, 2024 25.29 25.49 25.29 25.41 24.91 4,707
Feb 14, 2024 25.30 25.49 25.26 25.35 24.85 8,330
Feb 13, 2024 25.50 25.50 25.36 25.36 24.86 3,528
Feb 12, 2024 25.25 25.67 25.25 25.67 25.17 13,401
Feb 9, 2024 25.32 25.50 25.30 25.49 24.99 5,381
Feb 8, 2024 25.46 25.46 25.40 25.40 24.90 1,363
Feb 7, 2024 25.25 25.34 25.25 25.32 24.82 1,467
Feb 6, 2024 25.15 25.46 25.14 25.37 24.87 4,413
Feb 5, 2024 25.19 25.23 25.17 25.17 24.68 2,701
Feb 2, 2024 25.41 25.48 25.34 25.35 24.85 3,883
Feb 1, 2024 25.50 25.50 25.21 25.42 24.92 4,259
Jan 31, 2024 25.50 25.54 25.35 25.35 24.85 10,694
Jan 30, 2024 25.40 25.49 25.29 25.48 24.98 3,947
Jan 29, 2024 25.40 25.58 25.35 25.42 24.92 3,285
Jan 26, 2024 25.22 25.72 25.22 25.46 24.96 6,724
Jan 25, 2024 25.16 25.32 25.16 25.32 24.82 8,404
Jan 24, 2024 25.15 25.20 25.14 25.20 24.71 6,459
Jan 23, 2024 25.12 25.25 25.10 25.17 24.68 8,732
Jan 22, 2024 25.10 25.14 25.10 25.10 24.61 4,758
Jan 19, 2024 25.12 25.18 25.00 25.15 24.65 6,977
Jan 18, 2024 25.10 25.12 25.02 25.12 24.63 5,056
Jan 17, 2024 24.92 25.13 24.92 25.10 24.61 7,283
Jan 16, 2024 25.14 25.14 24.92 25.06 24.57 8,910
Jan 12, 2024 25.08 25.15 25.03 25.13 24.64 3,370
Jan 11, 2024 25.13 25.13 25.06 25.08 24.59 2,272
Jan 10, 2024 25.15 25.15 25.01 25.01 24.52 2,838
Jan 9, 2024 25.04 25.20 25.04 25.14 24.65 5,393
Jan 8, 2024 25.00 25.08 25.00 25.00 24.51 3,685
Jan 5, 2024 25.05 25.09 24.95 24.95 24.46 2,206
Jan 4, 2024 24.94 25.25 24.89 25.08 24.59 8,625
Jan 3, 2024 25.10 25.10 24.86 24.94 24.45 5,947
Jan 2, 2024 25.08 25.19 24.75 25.19 24.70 9,692
Dec 29, 2023 25.15 25.15 24.95 24.95 24.46 7,846
Dec 28, 2023 25.05 25.20 25.04 25.09 24.60 4,584
Dec 27, 2023 25.15 25.24 24.86 25.01 24.52 17,089
Dec 26, 2023 25.05 25.10 25.04 25.04 24.55 2,979
Dec 22, 2023 25.10 25.22 24.84 25.19 24.70 23,713
Dec 21, 2023 25.00 25.22 25.00 25.17 24.68 10,858
Dec 20, 2023 25.00 25.15 24.84 24.87 24.38 19,149
Dec 19, 2023 25.03 25.03 25.01 25.03 24.54 2,052
Dec 18, 2023 24.94 25.11 24.94 25.02 24.52 5,625
Dec 15, 2023 25.19 25.30 24.81 25.01 24.52 13,381
Dec 14, 2023 25.02 25.25 25.01 25.13 24.64 14,327
Dec 13, 2023 25.00 25.01 24.75 24.98 24.49 18,234
Dec 12, 2023 25.13 25.16 25.02 25.05 24.56 16,865
Dec 11, 2023 25.07 25.24 25.07 25.16 24.67 8,715
Dec 8, 2023 25.02 25.25 25.02 25.15 24.66 8,937
Dec 7, 2023 0.50 Dividend
Dec 7, 2023 25.33 25.34 25.09 25.15 24.66 4,674
Dec 6, 2023 25.60 25.77 25.37 25.62 24.63 5,178
Dec 5, 2023 25.38 25.90 25.13 25.61 24.62 18,835
Dec 4, 2023 25.37 25.50 25.06 25.50 24.51 7,104
Dec 1, 2023 25.15 25.70 25.05 25.70 24.70 16,562
Nov 30, 2023 24.97 25.35 24.92 25.28 24.30 16,933
Nov 29, 2023 24.78 24.99 24.78 24.97 24.00 3,388
Nov 28, 2023 24.90 24.94 24.70 24.85 23.89 4,991
Nov 27, 2023 24.96 24.99 24.72 24.72 23.76 11,628
Nov 24, 2023 24.97 24.97 24.93 24.93 23.96 631
Nov 22, 2023 24.90 24.93 24.80 24.93 23.96 3,110
Nov 21, 2023 24.90 24.90 24.80 24.90 23.93 7,395
Nov 20, 2023 25.00 25.00 24.80 24.80 23.84 5,681
Nov 17, 2023 24.80 24.90 24.80 24.87 23.91 9,993
Nov 16, 2023 25.00 25.00 24.85 24.97 24.00 5,095
Nov 15, 2023 24.96 24.98 24.70 24.82 23.86 2,065
Nov 14, 2023 24.70 24.90 24.70 24.85 23.89 13,572
Nov 13, 2023 24.45 24.85 24.44 24.59 23.64 13,210
Nov 10, 2023 24.69 24.70 24.47 24.56 23.60 6,241
Nov 9, 2023 24.99 25.00 24.68 24.68 23.72 9,314
Nov 8, 2023 24.93 25.09 24.81 24.84 23.88 4,049
Nov 7, 2023 25.27 25.30 24.76 24.80 23.84 27,308
Nov 6, 2023 25.15 25.15 24.70 25.01 24.04 12,010
Nov 3, 2023 24.74 25.15 24.70 25.09 24.12 20,737
Nov 2, 2023 24.69 24.85 24.53 24.77 23.81 17,536
Nov 1, 2023 24.50 24.74 24.28 24.49 23.54 23,283
Oct 31, 2023 23.91 24.75 23.91 24.70 23.74 20,823
Oct 30, 2023 24.06 24.10 23.85 24.04 23.11 5,416
Oct 27, 2023 23.83 24.07 23.83 23.88 22.95 6,074
Oct 26, 2023 23.99 24.00 23.81 23.86 22.94 17,413
Oct 25, 2023 24.19 24.19 23.80 23.98 23.05 10,163
Oct 24, 2023 24.00 24.25 24.00 24.25 23.31 9,812
Oct 23, 2023 23.80 24.39 23.80 24.00 23.07 10,421
Oct 20, 2023 23.65 23.89 23.65 23.79 22.87 13,255
Oct 19, 2023 24.35 24.35 23.67 23.67 22.75 6,526
Oct 18, 2023 24.45 24.45 24.10 24.15 23.21 8,762
Oct 17, 2023 24.22 24.45 24.15 24.40 23.45 15,872
Oct 16, 2023 24.47 24.48 24.36 24.36 23.42 3,507
Oct 13, 2023 24.35 24.50 24.08 24.47 23.52 5,216
Oct 12, 2023 24.40 24.50 24.08 24.49 23.54 18,812
Oct 11, 2023 23.92 24.50 23.85 24.32 23.38 27,738
Oct 10, 2023 23.95 24.20 23.84 24.17 23.23 6,560
Oct 9, 2023 23.99 24.12 23.66 24.12 23.19 12,287
Oct 6, 2023 24.03 24.34 23.97 24.13 23.19 4,553
Oct 5, 2023 24.50 24.50 23.64 23.96 23.03 8,321

Related Tickers

ALTG-PA Alta Equipment Group Inc.
25.76
+0.39%
 
FTAIO FTAI Aviation Ltd.
25.13
+0.76%
 
FTAIN FTAI Aviation Ltd.
25.18
+0.76%
 
FTAIP FTAI Aviation Ltd.
25.25
+0.20%
 
FTAIM FTAI Aviation Ltd.
25.51
-0.97%
 
GSL-PB Global Ship Lease, Inc.
26.07
+1.16%
 
CTOS Custom Truck One Source, Inc.
5.12
-0.19%
 
UHAL-B U-Haul Holding Company
63.00
0.00%
 
VSTS Vestis Corporation
18.90
+0.48%
 
HRI Herc Holdings Inc.
152.27
-1.07%