NYSE - Delayed Quote • USD
Triton International Limited (TRTN-PA)
At close: May 17 at 1:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 25.68 | 25.74 | 25.68 | 25.68 | 25.68 | 2,710 |
| May 16, 2024 | 25.83 | 26.16 | 25.67 | 25.67 | 25.67 | 7,566 |
| May 15, 2024 | 25.81 | 25.81 | 25.73 | 25.75 | 25.75 | 2,302 |
| May 14, 2024 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 710 |
| May 13, 2024 | 25.72 | 25.72 | 25.60 | 25.65 | 25.65 | 9,814 |
| May 10, 2024 | 25.67 | 25.75 | 25.67 | 25.67 | 25.67 | 564 |
| May 9, 2024 | 25.78 | 25.79 | 25.66 | 25.68 | 25.68 | 2,149 |
| May 8, 2024 | 25.67 | 25.79 | 25.66 | 25.77 | 25.77 | 3,651 |
| May 7, 2024 | 25.65 | 25.78 | 25.60 | 25.68 | 25.68 | 10,196 |
| May 6, 2024 | 25.71 | 25.71 | 25.61 | 25.65 | 25.65 | 1,525 |
| May 3, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 152 |
| May 2, 2024 | 25.59 | 25.65 | 25.55 | 25.57 | 25.57 | 2,212 |
| May 1, 2024 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | 3,030 |
| Apr 30, 2024 | 25.55 | 25.67 | 25.55 | 25.55 | 25.55 | 1,648 |
| Apr 29, 2024 | 25.56 | 25.65 | 25.55 | 25.55 | 25.55 | 3,793 |
| Apr 26, 2024 | 25.56 | 25.67 | 25.56 | 25.67 | 25.67 | 368 |
| Apr 25, 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 668 |
| Apr 24, 2024 | 25.52 | 25.78 | 25.50 | 25.78 | 25.78 | 8,978 |
| Apr 23, 2024 | 25.57 | 25.64 | 25.52 | 25.52 | 25.52 | 4,746 |
| Apr 22, 2024 | 25.65 | 25.65 | 25.52 | 25.60 | 25.60 | 1,680 |
| Apr 19, 2024 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 1,127 |
| Apr 18, 2024 | 25.50 | 25.50 | 25.43 | 25.43 | 25.43 | 2,772 |
| Apr 17, 2024 | 25.41 | 25.55 | 25.41 | 25.50 | 25.50 | 8,678 |
| Apr 16, 2024 | 25.46 | 25.57 | 25.44 | 25.44 | 25.44 | 5,101 |
| Apr 15, 2024 | 25.34 | 25.42 | 25.34 | 25.42 | 25.42 | 855 |
| Apr 12, 2024 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 5,024 |
| Apr 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 201 |
| Apr 10, 2024 | 25.34 | 25.40 | 25.34 | 25.34 | 25.34 | 3,776 |
| Apr 9, 2024 | 25.48 | 25.52 | 25.35 | 25.37 | 25.37 | 7,760 |
| Apr 8, 2024 | 25.56 | 25.69 | 25.56 | 25.57 | 25.57 | 12,840 |
| Apr 5, 2024 | 25.50 | 25.61 | 25.50 | 25.60 | 25.60 | 1,092 |
| Apr 4, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 1,672 |
| Apr 3, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 415 |
| Apr 2, 2024 | 25.42 | 25.42 | 25.31 | 25.41 | 25.41 | 3,797 |
| Apr 1, 2024 | 25.35 | 25.41 | 25.30 | 25.33 | 25.33 | 7,308 |
| Mar 28, 2024 | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | 5,064 |
| Mar 27, 2024 | 25.45 | 25.45 | 25.35 | 25.35 | 25.35 | 9,768 |
| Mar 26, 2024 | 25.42 | 25.52 | 25.42 | 25.44 | 25.44 | 1,326 |
| Mar 25, 2024 | 25.51 | 25.68 | 25.51 | 25.55 | 25.55 | 1,769 |
| Mar 22, 2024 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | 1,011 |
| Mar 21, 2024 | 25.44 | 25.62 | 25.38 | 25.38 | 25.38 | 10,482 |
| Mar 20, 2024 | 25.56 | 25.57 | 25.35 | 25.36 | 25.36 | 5,545 |
| Mar 19, 2024 | 25.30 | 25.62 | 25.29 | 25.55 | 25.55 | 6,632 |
| Mar 18, 2024 | 25.44 | 25.44 | 25.31 | 25.32 | 25.32 | 13,006 |
| Mar 15, 2024 | 25.42 | 25.50 | 25.40 | 25.40 | 25.40 | 1,760 |
| Mar 14, 2024 | 25.49 | 25.54 | 25.44 | 25.44 | 25.44 | 4,090 |
| Mar 13, 2024 | 25.70 | 25.70 | 25.42 | 25.54 | 25.54 | 2,440 |
| Mar 12, 2024 | 25.62 | 25.88 | 25.62 | 25.64 | 25.64 | 2,285 |
| Mar 11, 2024 | 25.65 | 25.66 | 25.41 | 25.46 | 25.46 | 2,528 |
| Mar 8, 2024 | 25.53 | 25.83 | 25.44 | 25.56 | 25.56 | 13,344 |
| Mar 7, 2024 | 0.53 Dividend | |||||
| Mar 7, 2024 | 25.76 | 25.76 | 25.55 | 25.68 | 25.68 | 3,553 |
| Mar 6, 2024 | 25.85 | 25.97 | 25.85 | 25.97 | 25.44 | 1,873 |
| Mar 5, 2024 | 25.99 | 26.20 | 25.78 | 25.86 | 25.33 | 5,974 |
| Mar 4, 2024 | 25.83 | 25.84 | 25.82 | 25.83 | 25.30 | 2,227 |
| Mar 1, 2024 | 25.86 | 25.86 | 25.76 | 25.80 | 25.27 | 2,408 |
| Feb 29, 2024 | 25.86 | 25.86 | 25.76 | 25.85 | 25.32 | 5,589 |
| Feb 28, 2024 | 25.87 | 25.87 | 25.73 | 25.73 | 25.20 | 1,420 |
| Feb 27, 2024 | 25.80 | 25.87 | 25.75 | 25.75 | 25.22 | 2,306 |
| Feb 26, 2024 | 25.87 | 25.87 | 25.74 | 25.75 | 25.23 | 3,970 |
| Feb 23, 2024 | 25.74 | 25.86 | 25.74 | 25.75 | 25.22 | 2,532 |
| Feb 22, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | 1,588 |
| Feb 21, 2024 | 25.84 | 25.84 | 25.72 | 25.72 | 25.19 | 3,409 |
| Feb 20, 2024 | 25.69 | 25.87 | 25.69 | 25.77 | 25.24 | 5,739 |
| Feb 16, 2024 | 25.69 | 25.76 | 25.69 | 25.76 | 25.23 | 1,389 |
| Feb 15, 2024 | 25.75 | 25.75 | 25.60 | 25.73 | 25.20 | 7,245 |
| Feb 14, 2024 | 25.80 | 25.87 | 25.76 | 25.78 | 25.25 | 10,041 |
| Feb 13, 2024 | 25.67 | 25.77 | 25.57 | 25.76 | 25.23 | 1,984 |
| Feb 12, 2024 | 25.63 | 25.84 | 25.63 | 25.76 | 25.23 | 5,049 |
| Feb 9, 2024 | 25.74 | 25.83 | 25.63 | 25.63 | 25.11 | 3,430 |
| Feb 8, 2024 | 25.69 | 25.85 | 25.69 | 25.76 | 25.23 | 3,515 |
| Feb 7, 2024 | 25.69 | 25.69 | 25.60 | 25.66 | 25.14 | 7,439 |
| Feb 6, 2024 | 25.59 | 25.70 | 25.59 | 25.60 | 25.08 | 3,121 |
| Feb 5, 2024 | 25.84 | 25.85 | 25.59 | 25.59 | 25.07 | 3,284 |
| Feb 2, 2024 | 25.65 | 25.85 | 25.60 | 25.60 | 25.08 | 14,864 |
| Feb 1, 2024 | 25.61 | 25.90 | 25.61 | 25.66 | 25.14 | 4,129 |
| Jan 31, 2024 | 25.69 | 25.70 | 25.56 | 25.60 | 25.08 | 9,206 |
| Jan 30, 2024 | 25.62 | 25.82 | 25.55 | 25.55 | 25.03 | 16,342 |
| Jan 29, 2024 | 25.80 | 25.82 | 25.59 | 25.71 | 25.18 | 4,221 |
| Jan 26, 2024 | 25.54 | 25.96 | 25.54 | 25.75 | 25.22 | 11,502 |
| Jan 25, 2024 | 25.58 | 25.59 | 25.50 | 25.50 | 24.98 | 5,820 |
| Jan 23, 2024 | 25.48 | 25.50 | 25.48 | 25.50 | 24.98 | 1,183 |
| Jan 22, 2024 | 25.45 | 25.50 | 25.44 | 25.46 | 24.94 | 4,731 |
| Jan 19, 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 24.93 | 3,711 |
| Jan 18, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.96 | 1,112 |
| Jan 17, 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.93 | 1,877 |
| Jan 16, 2024 | 25.50 | 25.53 | 25.43 | 25.43 | 24.91 | 1,651 |
| Jan 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | 1,233 |
| Jan 11, 2024 | 25.47 | 25.50 | 25.40 | 25.40 | 24.88 | 2,156 |
| Jan 10, 2024 | 25.50 | 25.57 | 25.50 | 25.50 | 24.98 | 3,456 |
| Jan 9, 2024 | 25.31 | 25.39 | 25.31 | 25.39 | 24.87 | 5,890 |
| Jan 8, 2024 | 25.48 | 25.50 | 25.30 | 25.36 | 24.84 | 5,332 |
| Jan 5, 2024 | 25.30 | 25.42 | 25.30 | 25.37 | 24.85 | 2,531 |
| Jan 4, 2024 | 25.20 | 25.32 | 25.20 | 25.32 | 24.80 | 6,717 |
| Jan 3, 2024 | 25.19 | 25.30 | 25.18 | 25.26 | 24.74 | 3,937 |
| Jan 2, 2024 | 25.20 | 25.27 | 25.17 | 25.20 | 24.68 | 8,252 |
| Dec 29, 2023 | 25.27 | 25.27 | 25.10 | 25.15 | 24.64 | 7,837 |
| Dec 28, 2023 | 25.19 | 25.29 | 25.18 | 25.18 | 24.67 | 3,419 |
| Dec 27, 2023 | 25.30 | 25.30 | 25.17 | 25.18 | 24.66 | 3,964 |
| Dec 26, 2023 | 25.17 | 25.17 | 25.16 | 25.16 | 24.65 | 600 |
| Dec 22, 2023 | 25.30 | 25.30 | 25.17 | 25.18 | 24.66 | 5,762 |
| Dec 21, 2023 | 25.30 | 25.30 | 25.14 | 25.30 | 24.78 | 4,230 |
| Dec 20, 2023 | 25.25 | 25.30 | 25.20 | 25.27 | 24.75 | 5,702 |
| Dec 19, 2023 | 25.19 | 25.23 | 25.09 | 25.20 | 24.68 | 14,081 |
| Dec 18, 2023 | 25.14 | 25.30 | 25.14 | 25.30 | 24.78 | 3,587 |
| Dec 15, 2023 | 25.35 | 25.35 | 25.14 | 25.14 | 24.63 | 5,711 |
| Dec 14, 2023 | 25.26 | 25.36 | 25.18 | 25.31 | 24.79 | 6,031 |
| Dec 13, 2023 | 25.38 | 25.38 | 25.18 | 25.30 | 24.78 | 4,484 |
| Dec 12, 2023 | 25.47 | 25.47 | 25.20 | 25.39 | 24.87 | 4,283 |
| Dec 11, 2023 | 25.15 | 25.49 | 25.15 | 25.26 | 24.74 | 7,520 |
| Dec 8, 2023 | 25.16 | 25.29 | 25.15 | 25.15 | 24.64 | 2,305 |
| Dec 7, 2023 | 0.53 Dividend | |||||
| Dec 7, 2023 | 25.44 | 25.44 | 25.21 | 25.21 | 24.69 | 2,966 |
| Dec 6, 2023 | 25.66 | 25.80 | 25.66 | 25.69 | 24.64 | 2,865 |
| Dec 5, 2023 | 25.71 | 25.71 | 25.68 | 25.68 | 24.63 | 559 |
| Dec 4, 2023 | 25.76 | 25.99 | 25.62 | 25.79 | 24.74 | 4,324 |
| Dec 1, 2023 | 25.74 | 25.74 | 25.61 | 25.65 | 24.61 | 1,931 |
| Nov 30, 2023 | 25.63 | 25.75 | 25.63 | 25.66 | 24.62 | 1,009 |
| Nov 29, 2023 | 25.75 | 25.75 | 25.60 | 25.60 | 24.56 | 5,072 |
| Nov 28, 2023 | 25.67 | 25.99 | 25.67 | 25.67 | 24.62 | 3,038 |
| Nov 27, 2023 | 25.65 | 25.95 | 25.64 | 25.69 | 24.64 | 5,802 |
| Nov 22, 2023 | 25.74 | 25.85 | 25.65 | 25.66 | 24.62 | 1,443 |
| Nov 21, 2023 | 25.57 | 25.83 | 25.57 | 25.60 | 24.56 | 998 |
| Nov 20, 2023 | 25.62 | 25.68 | 25.53 | 25.55 | 24.51 | 2,679 |
| Nov 17, 2023 | 25.61 | 25.78 | 25.53 | 25.56 | 24.52 | 6,591 |
| Nov 16, 2023 | 25.61 | 25.83 | 25.60 | 25.60 | 24.56 | 9,550 |
| Nov 15, 2023 | 25.66 | 25.71 | 25.52 | 25.67 | 24.62 | 3,093 |
| Nov 14, 2023 | 25.65 | 25.70 | 25.49 | 25.51 | 24.47 | 10,742 |
| Nov 13, 2023 | 25.60 | 25.75 | 25.60 | 25.60 | 24.56 | 7,829 |
| Nov 10, 2023 | 25.51 | 25.60 | 25.50 | 25.60 | 24.56 | 2,866 |
| Nov 9, 2023 | 25.67 | 25.67 | 25.50 | 25.60 | 24.56 | 10,629 |
| Nov 8, 2023 | 25.50 | 25.57 | 25.50 | 25.57 | 24.53 | 7,004 |
| Nov 7, 2023 | 25.33 | 25.68 | 25.33 | 25.45 | 24.41 | 9,840 |
| Nov 6, 2023 | 25.42 | 25.66 | 25.20 | 25.51 | 24.47 | 7,093 |
| Nov 3, 2023 | 25.31 | 25.52 | 25.31 | 25.43 | 24.39 | 1,711 |
| Nov 2, 2023 | 25.14 | 25.52 | 25.11 | 25.27 | 24.24 | 19,438 |
| Nov 1, 2023 | 25.10 | 25.40 | 25.10 | 25.40 | 24.37 | 11,370 |
| Oct 31, 2023 | 25.16 | 25.22 | 25.10 | 25.22 | 24.19 | 2,631 |
| Oct 30, 2023 | 25.16 | 25.21 | 25.04 | 25.08 | 24.06 | 3,275 |
| Oct 27, 2023 | 25.20 | 25.26 | 25.20 | 25.26 | 24.23 | 1,889 |
| Oct 26, 2023 | 25.25 | 25.31 | 25.07 | 25.14 | 24.12 | 5,945 |
| Oct 25, 2023 | 25.11 | 25.25 | 24.95 | 24.95 | 23.93 | 9,089 |
| Oct 24, 2023 | 25.04 | 25.15 | 25.00 | 25.05 | 24.03 | 10,833 |
| Oct 23, 2023 | 25.08 | 25.14 | 25.03 | 25.03 | 24.02 | 1,473 |
| Oct 20, 2023 | 25.06 | 25.06 | 25.00 | 25.00 | 23.98 | 283 |
| Oct 19, 2023 | 25.02 | 25.08 | 25.00 | 25.00 | 23.98 | 1,821 |
| Oct 18, 2023 | 24.99 | 25.18 | 24.98 | 25.05 | 24.03 | 6,466 |
| Oct 17, 2023 | 24.98 | 25.15 | 24.98 | 25.13 | 24.11 | 5,841 |
| Oct 16, 2023 | 25.15 | 25.15 | 24.98 | 25.09 | 24.07 | 3,635 |
| Oct 13, 2023 | 24.95 | 25.08 | 24.95 | 25.07 | 24.05 | 2,251 |
| Oct 12, 2023 | 24.88 | 25.05 | 24.85 | 24.95 | 23.93 | 5,017 |
| Oct 11, 2023 | 24.95 | 25.10 | 24.89 | 25.07 | 24.05 | 13,122 |
| Oct 10, 2023 | 24.94 | 24.94 | 24.85 | 24.85 | 23.84 | 1,994 |
| Oct 9, 2023 | 24.94 | 25.02 | 24.85 | 24.87 | 23.86 | 6,056 |
| Oct 6, 2023 | 25.00 | 25.07 | 24.72 | 24.95 | 23.93 | 7,713 |
| Oct 5, 2023 | 25.04 | 25.08 | 24.98 | 25.06 | 24.04 | 2,974 |
Related Tickers
AL-PA Air Lease Corporation
25.56
-0.20%
GSL-PB Global Ship Lease, Inc.
26.69
-1.15%
FTAIO FTAI Aviation Ltd.
25.45
+0.45%
FTAIN FTAI Aviation Ltd.
25.04
-0.50%
FTAIP FTAI Aviation Ltd.
25.40
+0.40%
UHAL-B U-Haul Holding Company
66.38
+0.02%
MGRC McGrath RentCorp
111.60
+2.87%
PRG PROG Holdings, Inc.
36.36
+0.61%
UHAL U-Haul Holding Company
69.06
+0.04%
GATX GATX Corporation
137.24
+0.65%