Triton International Limited (TRTN.PRB)
NYSE: TRTN.PRB · Real-Time Price · USD · Preferred Stock
25.27
-0.09 (-0.36%)
At close: Jul 25, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.20 | 25.47 | 25.20 | 25.20 | 25.20 | -0.08% | 3,497 |
| Jul 31, 2025 | 25.36 | 25.36 | 25.10 | 25.22 | 25.22 | 0.28% | 5,792 |
| Jul 30, 2025 | 25.50 | 25.55 | 25.00 | 25.15 | 25.15 | -0.71% | 6,301 |
| Jul 29, 2025 | 25.30 | 25.59 | 25.25 | 25.33 | 25.33 | 0.48% | 23,884 |
| Jul 28, 2025 | 25.31 | 25.31 | 25.21 | 25.21 | 25.21 | -0.24% | 2,127 |
| Jul 25, 2025 | 25.33 | 25.33 | 25.27 | 25.27 | 25.27 | -0.35% | 2,042 |
| Jul 24, 2025 | 25.35 | 25.44 | 25.35 | 25.36 | 25.36 | 0.12% | 4,934 |
| Jul 23, 2025 | 25.23 | 25.48 | 25.23 | 25.33 | 25.33 | 0.02% | 10,415 |
| Jul 22, 2025 | 25.31 | 25.45 | 25.28 | 25.33 | 25.33 | 0.30% | 8,641 |
| Jul 21, 2025 | 25.15 | 25.34 | 25.10 | 25.25 | 25.25 | 1.04% | 19,381 |
| Jul 18, 2025 | 25.15 | 25.25 | 24.99 | 24.99 | 24.99 | -0.40% | 10,750 |
| Jul 17, 2025 | 25.37 | 25.39 | 24.98 | 25.09 | 25.09 | -1.30% | 17,097 |
| Jul 16, 2025 | 25.32 | 25.50 | 25.31 | 25.42 | 25.42 | 0.47% | 18,728 |
| Jul 15, 2025 | 25.32 | 25.38 | 25.22 | 25.30 | 25.30 | 0.36% | 14,633 |
| Jul 14, 2025 | 25.22 | 25.27 | 25.20 | 25.21 | 25.21 | -0.12% | 11,665 |
| Jul 11, 2025 | 25.10 | 25.24 | 25.04 | 25.24 | 25.24 | 0.92% | 2,272 |
| Jul 10, 2025 | 24.98 | 25.12 | 24.90 | 25.01 | 25.01 | -0.32% | 3,051 |
| Jul 9, 2025 | 25.16 | 25.16 | 25.00 | 25.09 | 25.09 | -0.36% | 6,859 |
| Jul 8, 2025 | 25.05 | 25.19 | 25.00 | 25.18 | 25.18 | 0.72% | 5,167 |
| Jul 7, 2025 | 25.09 | 25.09 | 24.94 | 25.00 | 25.00 | 0.04% | 6,112 |
| Jul 3, 2025 | 24.90 | 25.01 | 24.90 | 24.99 | 24.99 | 0.06% | 2,395 |
| Jul 2, 2025 | 24.71 | 24.99 | 24.71 | 24.98 | 24.98 | 0.79% | 9,276 |
| Jul 1, 2025 | 24.45 | 24.81 | 24.40 | 24.78 | 24.78 | 1.60% | 15,757 |
| Jun 30, 2025 | 24.68 | 24.72 | 24.39 | 24.39 | 24.39 | -1.18% | 65,810 |
| Jun 27, 2025 | 24.71 | 24.75 | 24.65 | 24.68 | 24.68 | 0.04% | 9,058 |
| Jun 26, 2025 | 24.76 | 24.81 | 24.66 | 24.67 | 24.67 | 0.04% | 7,857 |
| Jun 25, 2025 | 24.59 | 24.70 | 24.59 | 24.66 | 24.66 | 0.02% | 4,132 |
| Jun 24, 2025 | 24.65 | 24.73 | 24.47 | 24.66 | 24.66 | 0.06% | 7,351 |
| Jun 23, 2025 | 24.75 | 24.80 | 24.41 | 24.64 | 24.64 | -0.04% | 9,692 |
| Jun 20, 2025 | 24.73 | 24.81 | 24.65 | 24.65 | 24.65 | -0.36% | 5,830 |
| Jun 18, 2025 | 24.71 | 24.74 | 24.60 | 24.74 | 24.74 | 0.12% | 9,296 |
| Jun 17, 2025 | 24.47 | 24.71 | 24.39 | 24.71 | 24.71 | 1.23% | 10,624 |
| Jun 16, 2025 | 24.21 | 24.56 | 24.21 | 24.41 | 24.41 | 1.24% | 11,602 |
| Jun 13, 2025 | 24.42 | 24.57 | 23.88 | 24.11 | 24.11 | -1.83% | 60,744 |
| Jun 12, 2025 | 24.40 | 24.70 | 24.40 | 24.56 | 24.56 | 0.66% | 8,932 |
| Jun 11, 2025 | 24.45 | 24.48 | 24.33 | 24.40 | 24.40 | -0.16% | 10,515 |
| Jun 10, 2025 | 24.37 | 24.44 | 24.20 | 24.44 | 24.44 | 0.78% | 8,798 |
| Jun 9, 2025 | 24.48 | 24.48 | 24.22 | 24.25 | 24.25 | -2.26% | 8,706 |
| Jun 6, 2025 | 24.85 | 24.96 | 24.80 | 24.81 | 24.31 | -0.16% | 5,081 |
| Jun 5, 2025 | 24.79 | 24.96 | 24.74 | 24.85 | 24.35 | 0.81% | 11,013 |
| Jun 4, 2025 | 24.59 | 24.81 | 24.55 | 24.65 | 24.15 | 0.74% | 5,094 |
| Jun 3, 2025 | 24.60 | 24.61 | 24.44 | 24.47 | 23.98 | -0.33% | 6,468 |
| Jun 2, 2025 | 24.45 | 24.55 | 24.32 | 24.55 | 24.06 | 0.61% | 12,700 |
| May 30, 2025 | 24.83 | 25.20 | 24.26 | 24.40 | 23.91 | -3.02% | 49,643 |
| May 29, 2025 | 24.82 | 25.18 | 24.82 | 25.16 | 24.65 | 1.40% | 11,852 |
| May 28, 2025 | 24.71 | 24.94 | 24.71 | 24.81 | 24.31 | -0.11% | 5,256 |
| May 27, 2025 | 24.87 | 24.95 | 24.67 | 24.84 | 24.34 | -0.10% | 6,569 |
| May 23, 2025 | 24.85 | 24.94 | 24.60 | 24.87 | 24.36 | 0.34% | 4,806 |
| May 22, 2025 | 24.65 | 24.78 | 24.59 | 24.78 | 24.28 | 0.45% | 8,308 |
| May 21, 2025 | 24.70 | 24.72 | 24.55 | 24.67 | 24.17 | - | 10,936 |