NYSE - Delayed Quote USD

Triton International Limited (TRTN-PC)

24.29 +0.04 (+0.16%)
At close: April 26 at 11:20 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.25 24.37 24.14 24.29 24.29 3,987
Apr 25, 2024 24.33 24.40 24.14 24.25 24.25 4,721
Apr 24, 2024 24.26 24.53 24.26 24.48 24.48 5,138
Apr 23, 2024 24.29 24.44 24.13 24.44 24.44 4,496
Apr 22, 2024 23.92 24.27 23.92 24.11 24.11 14,067
Apr 19, 2024 23.95 24.00 23.82 23.95 23.95 7,500
Apr 18, 2024 24.15 24.21 23.90 23.99 23.99 14,222
Apr 17, 2024 24.01 24.29 23.84 24.29 24.29 7,952
Apr 16, 2024 24.07 24.39 23.80 23.84 23.84 18,433
Apr 15, 2024 24.53 24.86 24.00 24.04 24.04 17,811
Apr 12, 2024 24.46 24.62 24.27 24.47 24.47 5,119
Apr 11, 2024 24.63 24.63 24.21 24.50 24.50 5,854
Apr 10, 2024 24.37 24.53 24.30 24.53 24.53 9,264
Apr 9, 2024 24.68 24.68 24.48 24.56 24.56 5,761
Apr 8, 2024 24.65 24.81 24.50 24.70 24.70 14,094
Apr 5, 2024 24.82 24.84 24.70 24.80 24.80 5,200
Apr 4, 2024 24.75 24.85 24.75 24.77 24.77 2,401
Apr 3, 2024 24.65 24.80 24.48 24.65 24.65 6,514
Apr 2, 2024 24.65 24.80 24.43 24.63 24.63 8,059
Apr 1, 2024 24.70 24.86 24.50 24.71 24.71 10,418
Mar 28, 2024 24.82 24.82 24.55 24.68 24.68 7,344
Mar 27, 2024 24.75 24.75 24.61 24.65 24.65 2,355
Mar 26, 2024 24.74 24.80 24.61 24.77 24.77 14,744
Mar 25, 2024 24.99 24.99 24.73 24.77 24.77 8,614
Mar 22, 2024 25.10 25.10 24.93 24.96 24.96 5,566
Mar 21, 2024 24.91 25.00 24.89 24.95 24.95 13,049
Mar 20, 2024 25.05 25.05 24.88 24.96 24.96 16,591
Mar 19, 2024 25.00 25.13 24.53 24.95 24.95 20,864
Mar 18, 2024 25.05 25.05 24.88 24.95 24.95 3,718
Mar 15, 2024 25.01 25.01 24.78 24.97 24.97 6,507
Mar 14, 2024 24.90 25.00 24.90 24.90 24.90 3,652
Mar 13, 2024 25.11 25.11 24.78 24.93 24.93 12,326
Mar 12, 2024 25.10 25.14 25.03 25.06 25.06 8,442
Mar 11, 2024 25.30 25.33 25.03 25.05 25.05 11,912
Mar 8, 2024 25.16 25.48 25.16 25.33 25.33 4,020
Mar 7, 2024 0.46 Dividend
Mar 7, 2024 25.19 25.22 24.92 25.13 25.13 8,251
Mar 6, 2024 25.45 25.45 25.32 25.40 24.94 3,510
Mar 5, 2024 25.47 25.52 25.39 25.45 24.99 8,758
Mar 4, 2024 25.31 25.49 25.23 25.30 24.84 9,389
Mar 1, 2024 25.42 25.50 25.38 25.47 25.00 4,873
Feb 29, 2024 25.56 25.56 25.30 25.30 24.84 6,756
Feb 28, 2024 25.35 25.50 25.34 25.50 25.04 2,421
Feb 27, 2024 25.40 25.50 25.38 25.45 24.99 4,083
Feb 26, 2024 25.39 25.58 25.30 25.57 25.11 10,018
Feb 23, 2024 25.17 25.53 25.17 25.42 24.96 9,310
Feb 22, 2024 25.20 25.25 25.09 25.11 24.65 8,154
Feb 21, 2024 25.45 25.50 25.09 25.09 24.64 16,383
Feb 20, 2024 25.41 25.60 25.36 25.50 25.04 13,722
Feb 16, 2024 25.27 25.50 25.08 25.29 24.83 10,455
Feb 15, 2024 25.16 25.50 25.16 25.41 24.95 4,590
Feb 14, 2024 25.10 25.48 25.10 25.15 24.69 6,903
Feb 13, 2024 25.28 25.28 25.17 25.25 24.79 2,517
Feb 12, 2024 25.15 25.49 24.94 25.49 25.03 12,681
Feb 9, 2024 25.00 25.24 24.89 25.15 24.69 6,753
Feb 8, 2024 24.92 25.09 24.81 25.01 24.56 4,462
Feb 7, 2024 24.82 25.38 24.82 25.18 24.72 7,442
Feb 6, 2024 25.00 25.02 24.79 25.00 24.55 4,346
Feb 5, 2024 25.36 25.58 25.02 25.02 24.57 3,364
Feb 2, 2024 25.22 25.75 25.22 25.30 24.84 17,679
Feb 1, 2024 25.52 25.83 25.31 25.57 25.11 13,166
Jan 31, 2024 25.29 26.17 25.17 25.58 25.12 45,246
Jan 30, 2024 25.05 25.36 25.05 25.36 24.90 13,828
Jan 29, 2024 25.00 25.30 25.00 25.15 24.69 10,366
Jan 26, 2024 24.83 25.26 24.76 25.06 24.61 15,835
Jan 25, 2024 24.52 24.85 24.37 24.85 24.40 7,892
Jan 24, 2024 24.63 24.73 24.49 24.65 24.20 5,325
Jan 23, 2024 24.68 24.75 24.52 24.75 24.30 15,025
Jan 22, 2024 24.68 24.86 24.47 24.68 24.24 8,711
Jan 19, 2024 24.43 24.70 24.21 24.70 24.25 8,520
Jan 18, 2024 24.59 24.60 24.35 24.40 23.96 17,508
Jan 17, 2024 24.00 24.73 24.00 24.48 24.04 15,492
Jan 16, 2024 24.31 24.75 24.31 24.69 24.24 8,818
Jan 12, 2024 24.70 24.81 24.17 24.81 24.36 13,331
Jan 11, 2024 24.36 24.78 24.36 24.69 24.24 7,925
Jan 10, 2024 24.42 24.55 24.36 24.36 23.92 7,681
Jan 9, 2024 24.39 24.51 24.20 24.42 23.98 4,857
Jan 8, 2024 24.09 24.23 24.05 24.23 23.79 11,057
Jan 5, 2024 24.05 24.17 24.00 24.17 23.73 10,135
Jan 4, 2024 24.20 24.20 24.02 24.11 23.67 3,221
Jan 3, 2024 24.02 24.22 23.78 24.20 23.76 10,486
Jan 2, 2024 23.75 24.15 23.75 24.02 23.58 8,887
Dec 29, 2023 24.00 24.00 23.73 23.73 23.30 2,510
Dec 28, 2023 24.10 24.22 23.81 24.15 23.71 11,704
Dec 27, 2023 23.80 24.33 23.80 24.33 23.89 14,257
Dec 26, 2023 23.81 23.85 23.71 23.71 23.28 10,429
Dec 22, 2023 23.96 24.04 23.78 23.79 23.36 11,168
Dec 21, 2023 23.98 24.15 23.90 23.90 23.47 12,873
Dec 20, 2023 24.25 24.47 23.98 24.47 24.03 12,727
Dec 19, 2023 23.72 24.18 23.72 23.99 23.55 9,908
Dec 18, 2023 24.24 24.38 23.70 23.79 23.36 17,107
Dec 15, 2023 24.48 24.51 23.92 24.15 23.71 7,900
Dec 14, 2023 24.44 24.44 24.05 24.30 23.86 10,889
Dec 13, 2023 23.70 24.38 23.55 24.07 23.63 9,090
Dec 12, 2023 23.93 24.05 23.65 23.65 23.22 6,381
Dec 11, 2023 24.00 24.04 23.60 23.73 23.30 10,855
Dec 8, 2023 23.85 24.00 23.75 23.97 23.54 15,879
Dec 7, 2023 0.46 Dividend
Dec 7, 2023 24.20 24.33 24.00 24.15 23.71 9,616
Dec 6, 2023 24.55 24.55 24.30 24.46 23.56 4,537
Dec 5, 2023 24.27 24.60 24.27 24.41 23.52 10,083
Dec 4, 2023 24.57 24.60 24.30 24.46 23.56 8,318
Dec 1, 2023 24.09 24.77 24.09 24.77 23.86 7,208
Nov 30, 2023 23.92 24.50 23.85 24.50 23.60 23,166
Nov 29, 2023 23.90 24.23 23.61 24.15 23.26 15,677
Nov 28, 2023 23.81 23.83 23.40 23.60 22.74 6,455
Nov 27, 2023 23.50 23.90 23.50 23.70 22.83 7,355
Nov 24, 2023 23.40 23.49 23.40 23.49 22.63 556
Nov 22, 2023 23.37 23.45 23.22 23.22 22.37 3,175
Nov 21, 2023 23.85 23.85 23.28 23.52 22.66 4,778
Nov 20, 2023 23.70 23.97 23.40 23.75 22.88 6,060
Nov 17, 2023 23.90 23.90 23.40 23.49 22.63 6,768
Nov 16, 2023 23.55 23.77 23.35 23.44 22.58 5,722
Nov 15, 2023 23.84 23.84 23.28 23.39 22.53 11,117
Nov 14, 2023 23.92 23.92 23.52 23.57 22.70 6,959
Nov 13, 2023 23.44 23.96 23.19 23.83 22.96 17,526
Nov 10, 2023 23.74 23.74 23.56 23.64 22.77 1,394
Nov 9, 2023 23.95 24.00 23.69 23.70 22.83 5,382
Nov 8, 2023 24.13 24.17 23.83 24.11 23.23 21,322
Nov 7, 2023 23.54 24.20 23.54 24.07 23.19 11,476
Nov 6, 2023 24.13 24.15 23.83 23.96 23.08 8,845
Nov 3, 2023 23.94 24.23 23.71 24.13 23.25 13,308
Nov 2, 2023 23.35 23.94 23.35 23.83 22.96 16,833
Nov 1, 2023 22.96 23.27 22.56 23.12 22.27 9,661
Oct 31, 2023 22.76 23.20 22.49 23.08 22.23 25,238
Oct 30, 2023 22.68 22.78 22.66 22.71 21.87 4,204
Oct 27, 2023 22.88 23.00 22.61 22.77 21.94 2,971
Oct 26, 2023 22.83 23.18 22.83 22.97 22.13 8,488
Oct 25, 2023 22.62 23.32 22.61 23.05 22.21 28,436
Oct 24, 2023 22.77 22.99 22.65 22.91 22.07 8,877
Oct 23, 2023 22.54 22.83 22.47 22.47 21.65 17,601
Oct 20, 2023 22.42 22.49 22.34 22.47 21.65 2,549
Oct 19, 2023 22.29 22.69 22.29 22.32 21.50 13,596
Oct 18, 2023 22.50 22.55 22.35 22.42 21.60 4,837
Oct 17, 2023 22.85 22.95 22.58 22.60 21.77 7,279
Oct 16, 2023 22.98 23.00 22.85 22.90 22.06 9,334
Oct 13, 2023 22.90 22.91 22.55 22.91 22.07 10,829
Oct 12, 2023 22.79 22.91 22.63 22.80 21.96 9,198
Oct 11, 2023 22.71 22.95 22.66 22.93 22.09 15,645
Oct 10, 2023 22.70 22.92 22.53 22.84 22.00 6,719
Oct 9, 2023 22.46 22.93 22.24 22.85 22.01 12,016
Oct 6, 2023 22.50 22.81 22.24 22.59 21.76 13,828
Oct 5, 2023 22.53 22.73 22.38 22.50 21.68 6,692

Related Tickers

FTAIP FTAI Aviation Ltd.
25.25
+0.20%
 
ALTG Alta Equipment Group Inc.
11.69
+2.19%
 
AAN The Aaron's Company, Inc.
7.07
-3.42%
 
GATX GATX Corporation
127.51
-0.38%
 
HEES H&E Equipment Services, Inc.
58.65
+0.14%
 
MGRC McGrath RentCorp
111.71
+2.20%
 
PRG PROG Holdings, Inc.
34.02
-2.58%
 
AL Air Lease Corporation
51.66
+0.19%
 
FTAI FTAI Aviation Ltd.
70.75
-3.41%
 
HTZWW Hertz Global Holdings, Inc.
2.7800
-7.33%