Triton International Limited (TRTN.PRC)
NYSE: TRTN.PRC · Real-Time Price · USD · Preferred Stock
24.66
+0.06 (0.24%)
At close: Jul 16, 2025
Triton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.69 | 24.70 | 24.50 | 24.66 | 24.66 | 0.24% | 23,589 |
| Jul 15, 2025 | 24.91 | 24.91 | 24.60 | 24.60 | 24.60 | -0.24% | 7,939 |
| Jul 14, 2025 | 24.57 | 24.81 | 24.56 | 24.66 | 24.66 | - | 10,034 |
| Jul 11, 2025 | 24.64 | 24.70 | 24.57 | 24.66 | 24.66 | -0.22% | 8,348 |
| Jul 10, 2025 | 24.66 | 24.79 | 24.55 | 24.71 | 24.71 | -0.06% | 5,463 |
| Jul 9, 2025 | 24.63 | 24.73 | 24.63 | 24.73 | 24.73 | 0.45% | 10,916 |
| Jul 8, 2025 | 24.55 | 24.66 | 24.55 | 24.62 | 24.62 | 0.12% | 3,526 |
| Jul 7, 2025 | 24.50 | 24.61 | 24.19 | 24.59 | 24.59 | 0.33% | 6,426 |
| Jul 3, 2025 | 24.38 | 24.51 | 24.37 | 24.51 | 24.51 | 0.57% | 943 |
| Jul 2, 2025 | 23.76 | 24.37 | 23.76 | 24.37 | 24.37 | 1.08% | 15,022 |
| Jul 1, 2025 | 24.11 | 24.15 | 23.94 | 24.11 | 24.11 | 0.46% | 22,039 |
| Jun 30, 2025 | 23.88 | 24.00 | 23.81 | 24.00 | 24.00 | 1.05% | 9,728 |
| Jun 27, 2025 | 23.75 | 23.89 | 23.63 | 23.75 | 23.75 | -0.21% | 6,916 |
| Jun 26, 2025 | 23.79 | 23.91 | 23.68 | 23.80 | 23.80 | -0.17% | 12,656 |
| Jun 25, 2025 | 24.05 | 24.05 | 23.80 | 23.84 | 23.84 | -0.28% | 4,095 |
| Jun 24, 2025 | 23.69 | 23.95 | 23.58 | 23.91 | 23.91 | 0.54% | 9,362 |
| Jun 23, 2025 | 23.85 | 23.85 | 23.61 | 23.78 | 23.78 | -0.29% | 7,551 |
| Jun 20, 2025 | 23.98 | 23.98 | 23.74 | 23.85 | 23.85 | -0.08% | 2,653 |
| Jun 18, 2025 | 23.90 | 23.97 | 23.87 | 23.87 | 23.87 | 0.08% | 16,532 |
| Jun 17, 2025 | 23.80 | 23.87 | 23.06 | 23.85 | 23.85 | 0.59% | 11,181 |
| Jun 16, 2025 | 23.51 | 23.75 | 23.51 | 23.71 | 23.71 | 0.47% | 9,577 |
| Jun 13, 2025 | 23.09 | 23.69 | 22.99 | 23.60 | 23.60 | 1.68% | 54,621 |
| Jun 12, 2025 | 23.18 | 23.31 | 23.00 | 23.21 | 23.21 | 0.77% | 20,083 |
| Jun 11, 2025 | 22.76 | 23.15 | 22.76 | 23.03 | 23.03 | 0.75% | 19,201 |
| Jun 10, 2025 | 22.62 | 22.88 | 22.50 | 22.86 | 22.86 | 1.20% | 14,252 |
| Jun 9, 2025 | 22.58 | 22.71 | 22.58 | 22.59 | 22.59 | -1.91% | 8,477 |
| Jun 6, 2025 | 22.97 | 23.07 | 22.92 | 23.03 | 22.57 | 0.17% | 8,329 |
| Jun 5, 2025 | 22.78 | 23.07 | 22.78 | 22.99 | 22.53 | 1.05% | 11,272 |
| Jun 4, 2025 | 22.56 | 23.00 | 22.56 | 22.75 | 22.30 | 1.02% | 13,856 |
| Jun 3, 2025 | 22.61 | 22.82 | 22.52 | 22.52 | 22.07 | -0.88% | 8,259 |
| Jun 2, 2025 | 22.73 | 22.76 | 22.47 | 22.72 | 22.27 | 0.40% | 16,197 |
| May 30, 2025 | 23.08 | 23.39 | 22.57 | 22.63 | 22.18 | -3.70% | 49,895 |
| May 29, 2025 | 23.10 | 23.51 | 23.10 | 23.50 | 23.03 | 1.91% | 13,491 |
| May 28, 2025 | 23.31 | 23.31 | 23.00 | 23.06 | 22.60 | -1.11% | 5,321 |
| May 27, 2025 | 22.90 | 23.33 | 22.90 | 23.32 | 22.85 | 0.89% | 7,938 |
| May 23, 2025 | 23.00 | 23.31 | 22.91 | 23.12 | 22.65 | 0.41% | 4,638 |
| May 22, 2025 | 22.56 | 23.09 | 22.56 | 23.02 | 22.56 | 0.66% | 7,531 |
| May 21, 2025 | 23.00 | 23.10 | 22.86 | 22.87 | 22.41 | -0.22% | 5,852 |
| May 20, 2025 | 22.89 | 23.10 | 22.85 | 22.92 | 22.46 | -0.30% | 4,629 |
| May 19, 2025 | 23.00 | 23.01 | 22.93 | 22.99 | 22.53 | -0.17% | 5,253 |
| May 16, 2025 | 22.80 | 23.04 | 22.75 | 23.03 | 22.57 | 0.96% | 13,154 |
| May 15, 2025 | 22.66 | 22.85 | 22.51 | 22.81 | 22.35 | 0.53% | 10,681 |
| May 14, 2025 | 22.66 | 22.69 | 22.20 | 22.69 | 22.24 | 0.13% | 10,793 |
| May 13, 2025 | 22.80 | 22.81 | 22.01 | 22.66 | 22.21 | -1.00% | 29,278 |
| May 12, 2025 | 22.60 | 22.98 | 22.60 | 22.89 | 22.43 | 1.64% | 11,602 |
| May 9, 2025 | 22.59 | 22.62 | 22.20 | 22.52 | 22.07 | 0.09% | 24,310 |
| May 8, 2025 | 22.50 | 22.69 | 22.44 | 22.50 | 22.05 | -0.33% | 12,241 |
| May 7, 2025 | 22.40 | 22.82 | 22.40 | 22.57 | 22.12 | 0.78% | 21,826 |
| May 6, 2025 | 22.29 | 22.40 | 22.25 | 22.40 | 21.95 | 0.22% | 15,968 |
| May 5, 2025 | 22.34 | 22.73 | 22.29 | 22.35 | 21.90 | -0.22% | 5,097 |