NYSE - Delayed Quote USD

Triton International Limited (TRTN-PE)

20.24 0.00 (0.00%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.31 20.67 20.24 20.24 20.24 4,037
Apr 25, 2024 20.92 20.92 20.24 20.24 20.24 5,839
Apr 24, 2024 20.95 21.00 20.70 20.91 20.91 4,263
Apr 23, 2024 20.60 21.00 20.56 21.00 21.00 4,934
Apr 22, 2024 20.27 20.51 20.18 20.45 20.45 10,166
Apr 19, 2024 19.90 20.52 19.58 20.44 20.44 23,727
Apr 18, 2024 20.40 20.40 19.83 19.90 19.90 6,260
Apr 17, 2024 19.89 20.44 19.89 20.20 20.20 11,423
Apr 16, 2024 19.85 20.11 19.43 19.89 19.89 7,273
Apr 15, 2024 19.96 19.96 19.19 19.80 19.80 19,154
Apr 12, 2024 19.84 20.00 19.83 19.84 19.84 4,638
Apr 11, 2024 19.90 20.07 19.90 20.01 20.01 10,729
Apr 10, 2024 19.92 20.15 19.76 20.15 20.15 24,594
Apr 9, 2024 20.01 20.30 20.01 20.20 20.20 20,659
Apr 8, 2024 20.11 20.30 20.02 20.05 20.05 5,070
Apr 5, 2024 20.32 20.42 20.21 20.22 20.22 3,569
Apr 4, 2024 20.25 20.50 20.17 20.37 20.37 9,185
Apr 3, 2024 20.05 20.18 19.95 20.18 20.18 29,136
Apr 2, 2024 20.16 20.25 20.00 20.07 20.07 5,704
Apr 1, 2024 19.92 20.30 19.84 20.25 20.25 15,893
Mar 28, 2024 19.57 19.92 19.55 19.84 19.84 223,437
Mar 27, 2024 20.12 20.20 19.50 19.57 19.57 61,241
Mar 26, 2024 19.90 20.18 19.90 20.10 20.10 34,634
Mar 25, 2024 20.30 20.30 19.77 19.85 19.85 25,596
Mar 22, 2024 20.34 20.34 20.13 20.20 20.20 29,884
Mar 21, 2024 20.32 20.73 20.20 20.22 20.22 15,577
Mar 20, 2024 20.12 20.42 20.12 20.25 20.25 11,669
Mar 19, 2024 20.30 20.41 20.02 20.07 20.07 35,230
Mar 18, 2024 20.61 20.83 20.21 20.21 20.21 13,238
Mar 15, 2024 20.90 20.96 20.50 20.50 20.50 6,031
Mar 14, 2024 20.96 21.19 20.73 20.73 20.73 3,781
Mar 13, 2024 21.09 21.09 20.75 20.75 20.75 4,346
Mar 12, 2024 20.71 20.95 20.68 20.71 20.71 5,236
Mar 11, 2024 20.93 20.93 20.64 20.64 20.64 10,715
Mar 8, 2024 21.35 21.35 20.64 20.85 20.85 10,577
Mar 7, 2024 0.36 Dividend
Mar 7, 2024 21.42 21.68 21.16 21.16 21.16 28,463
Mar 6, 2024 21.31 21.50 21.30 21.50 21.14 2,676
Mar 5, 2024 21.00 21.35 21.00 21.27 20.91 3,405
Mar 4, 2024 20.99 21.12 20.88 20.99 20.64 11,016
Mar 1, 2024 20.80 21.28 20.68 21.28 20.92 11,390
Feb 29, 2024 20.80 21.34 20.73 20.73 20.38 3,280
Feb 28, 2024 21.14 21.14 20.39 20.47 20.13 24,298
Feb 27, 2024 21.48 21.68 20.91 21.00 20.65 20,118
Feb 26, 2024 21.75 21.75 21.65 21.70 21.33 10,140
Feb 23, 2024 21.47 21.78 21.38 21.64 21.28 4,585
Feb 22, 2024 21.22 21.58 21.22 21.27 20.91 3,854
Feb 21, 2024 21.46 21.50 21.40 21.40 21.04 3,905
Feb 20, 2024 21.11 21.49 21.11 21.46 21.10 11,277
Feb 16, 2024 21.48 21.50 21.16 21.16 20.81 5,312
Feb 15, 2024 21.51 21.83 21.50 21.50 21.14 4,668
Feb 14, 2024 21.79 21.79 21.43 21.53 21.17 2,109
Feb 13, 2024 21.75 21.75 21.25 21.25 20.89 5,713
Feb 12, 2024 21.61 21.83 21.61 21.83 21.47 4,309
Feb 9, 2024 21.62 21.66 21.60 21.66 21.30 4,249
Feb 8, 2024 21.67 21.72 21.22 21.70 21.34 7,899
Feb 7, 2024 21.61 21.90 21.50 21.60 21.24 12,741
Feb 6, 2024 21.70 21.70 21.55 21.55 21.19 2,543
Feb 5, 2024 21.79 21.79 21.35 21.73 21.37 3,916
Feb 2, 2024 21.62 21.85 21.41 21.74 21.38 9,734
Feb 1, 2024 21.00 21.88 21.00 21.80 21.44 5,216
Jan 31, 2024 20.64 20.92 20.57 20.90 20.55 8,096
Jan 30, 2024 20.69 20.87 20.60 20.87 20.52 5,266
Jan 29, 2024 20.51 20.55 20.41 20.55 20.21 5,304
Jan 26, 2024 20.44 20.45 20.33 20.41 20.07 2,773
Jan 25, 2024 20.23 20.44 20.03 20.38 20.04 35,000
Jan 24, 2024 20.39 20.39 20.20 20.20 19.86 19,082
Jan 23, 2024 20.18 20.35 19.99 20.20 19.86 7,897
Jan 22, 2024 19.79 19.98 19.79 19.98 19.64 8,732
Jan 19, 2024 19.80 19.84 19.61 19.75 19.42 12,105
Jan 18, 2024 20.11 20.11 19.79 19.79 19.46 8,397
Jan 17, 2024 20.45 20.45 20.11 20.11 19.77 14,076
Jan 16, 2024 20.18 20.20 19.85 20.04 19.70 10,121
Jan 12, 2024 20.00 20.35 20.00 20.18 19.84 5,765
Jan 11, 2024 20.40 20.82 19.92 19.92 19.59 5,613
Jan 10, 2024 20.20 20.50 20.20 20.34 20.00 6,777
Jan 9, 2024 20.08 20.31 19.88 20.20 19.86 11,696
Jan 8, 2024 19.60 20.10 19.42 20.09 19.75 12,711
Jan 5, 2024 19.69 19.70 19.38 19.60 19.27 17,913
Jan 4, 2024 19.63 19.74 19.50 19.70 19.37 3,099
Jan 3, 2024 19.70 19.87 19.62 19.63 19.30 15,155
Jan 2, 2024 19.19 19.69 19.19 19.69 19.36 8,555
Dec 29, 2023 18.95 19.46 18.95 19.19 18.87 8,685
Dec 28, 2023 19.46 19.60 19.41 19.43 19.11 12,467
Dec 27, 2023 19.39 19.50 19.33 19.46 19.13 12,303
Dec 26, 2023 19.45 19.45 19.21 19.21 18.89 16,117
Dec 22, 2023 19.58 19.58 19.06 19.50 19.17 27,920
Dec 21, 2023 19.43 19.90 19.31 19.35 19.03 16,925
Dec 20, 2023 19.56 19.56 19.30 19.40 19.08 20,095
Dec 19, 2023 19.85 19.85 19.36 19.43 19.11 21,109
Dec 18, 2023 19.41 20.21 19.30 19.85 19.52 48,604
Dec 15, 2023 19.60 19.60 19.30 19.52 19.19 22,683
Dec 14, 2023 19.33 20.01 19.31 19.62 19.29 23,289
Dec 13, 2023 18.96 19.35 18.79 19.27 18.95 34,390
Dec 12, 2023 19.15 19.29 19.08 19.14 18.82 1,318
Dec 11, 2023 19.02 19.33 18.95 19.32 19.00 13,678
Dec 8, 2023 19.16 19.16 18.87 18.96 18.64 15,720
Dec 7, 2023 0.36 Dividend
Dec 7, 2023 19.30 19.99 19.25 19.40 19.08 13,013
Dec 6, 2023 19.65 19.69 19.30 19.30 18.62 5,179
Dec 5, 2023 19.81 19.98 19.61 19.67 18.98 4,477
Dec 4, 2023 20.06 20.06 19.16 19.22 18.55 6,075
Dec 1, 2023 19.95 19.95 19.95 19.95 19.25 502
Nov 30, 2023 19.21 19.64 19.21 19.64 18.95 15,335
Nov 29, 2023 18.70 19.07 18.70 19.07 18.40 5,946
Nov 28, 2023 18.95 19.17 18.66 18.69 18.04 13,768
Nov 27, 2023 18.90 19.15 18.90 19.02 18.35 4,816
Nov 24, 2023 18.50 18.96 18.40 18.90 18.24 6,999
Nov 22, 2023 18.52 18.85 18.33 18.42 17.77 14,080
Nov 21, 2023 18.85 18.87 18.24 18.55 17.90 16,938
Nov 20, 2023 19.24 19.28 18.92 18.92 18.26 6,335
Nov 17, 2023 18.99 19.20 18.99 19.20 18.53 3,180
Nov 16, 2023 19.23 19.23 19.06 19.06 18.39 7,371
Nov 15, 2023 19.24 19.28 18.98 19.12 18.45 13,664
Nov 14, 2023 19.02 19.60 18.71 19.10 18.43 17,707
Nov 13, 2023 18.91 19.00 18.91 18.98 18.32 1,690
Nov 10, 2023 18.88 19.28 18.88 18.93 18.27 7,243
Nov 9, 2023 19.45 19.45 18.84 18.84 18.18 10,637
Nov 8, 2023 19.73 19.96 19.39 19.39 18.71 14,691
Nov 7, 2023 20.00 20.00 19.48 19.73 19.04 5,741
Nov 6, 2023 19.94 20.03 19.72 19.72 19.03 14,595
Nov 3, 2023 19.47 20.23 19.40 20.05 19.35 9,570
Nov 2, 2023 18.71 19.41 18.71 19.41 18.73 11,434
Nov 1, 2023 18.64 18.80 18.60 18.67 18.01 13,618
Oct 31, 2023 18.46 18.96 18.16 18.44 17.79 31,088
Oct 30, 2023 18.80 18.80 18.40 18.76 18.10 7,827
Oct 27, 2023 18.41 18.76 18.41 18.76 18.10 1,781
Oct 26, 2023 19.00 19.23 18.57 18.63 17.98 30,088
Oct 25, 2023 18.88 19.19 18.73 19.09 18.42 23,973
Oct 24, 2023 18.10 19.01 18.08 18.90 18.24 42,051
Oct 23, 2023 17.80 18.13 17.80 18.00 17.37 12,509
Oct 20, 2023 17.81 17.86 17.75 17.77 17.15 6,987
Oct 19, 2023 17.80 17.86 17.80 17.80 17.18 5,885
Oct 18, 2023 18.00 18.06 17.80 17.80 17.18 10,013
Oct 17, 2023 18.00 18.17 17.95 18.00 17.37 6,009
Oct 16, 2023 18.12 18.23 17.95 17.95 17.32 11,212
Oct 13, 2023 17.83 18.18 17.80 17.80 17.18 3,632
Oct 12, 2023 17.95 18.19 17.80 17.80 17.18 5,982
Oct 11, 2023 17.85 18.17 17.80 18.17 17.53 8,483
Oct 10, 2023 17.70 17.90 17.62 17.90 17.27 5,317
Oct 9, 2023 17.67 17.79 17.58 17.75 17.13 5,117
Oct 6, 2023 17.75 18.05 17.58 17.58 16.96 14,421
Oct 5, 2023 17.75 18.00 17.75 17.84 17.22 3,438

Related Tickers

GSL-PB Global Ship Lease, Inc.
26.07
+1.16%
 
ALTG Alta Equipment Group Inc.
11.69
+2.19%
 
CTOS Custom Truck One Source, Inc.
5.12
-0.19%
 
VSTS Vestis Corporation
18.90
+0.48%
 
AAN The Aaron's Company, Inc.
7.07
-3.42%
 
GSL Global Ship Lease, Inc.
22.81
+1.51%
 
FTAI FTAI Aviation Ltd.
70.75
-3.41%
 
CAR Avis Budget Group, Inc.
100.75
+1.19%
 
HTZ Hertz Global Holdings, Inc.
4.4200
-5.56%