Triton International Limited (TRTN.PRD)
NYSE: TRTN.PRD · Real-Time Price · USD · Preferred Stock
23.35
+0.12 (0.50%)
At close: Jul 3, 2025
Triton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.32 | 23.49 | 23.07 | 23.35 | 23.35 | 0.50% | 7,540 |
| Jul 2, 2025 | 22.55 | 23.24 | 22.55 | 23.23 | 23.23 | 2.29% | 13,122 |
| Jul 1, 2025 | 22.60 | 23.00 | 22.19 | 22.71 | 22.71 | 2.11% | 19,243 |
| Jun 30, 2025 | 22.29 | 22.49 | 22.24 | 22.24 | 22.24 | - | 31,683 |
| Jun 27, 2025 | 22.47 | 22.67 | 22.22 | 22.24 | 22.24 | -1.37% | 4,195 |
| Jun 26, 2025 | 22.48 | 22.63 | 22.29 | 22.55 | 22.55 | 1.14% | 22,906 |
| Jun 25, 2025 | 22.26 | 22.52 | 22.22 | 22.30 | 22.30 | -0.02% | 15,568 |
| Jun 24, 2025 | 22.30 | 22.36 | 22.20 | 22.30 | 22.30 | 0.10% | 15,689 |
| Jun 23, 2025 | 22.28 | 22.37 | 22.18 | 22.28 | 22.28 | -1.07% | 4,353 |
| Jun 20, 2025 | 22.45 | 22.52 | 22.42 | 22.52 | 22.52 | 0.09% | 3,062 |
| Jun 18, 2025 | 22.38 | 22.50 | 22.31 | 22.50 | 22.50 | 0.56% | 4,950 |
| Jun 17, 2025 | 21.98 | 22.40 | 21.94 | 22.37 | 22.37 | 2.02% | 31,519 |
| Jun 16, 2025 | 21.72 | 21.93 | 21.72 | 21.93 | 21.93 | 0.50% | 6,763 |
| Jun 13, 2025 | 21.76 | 22.01 | 21.62 | 21.82 | 21.82 | 0.41% | 11,890 |
| Jun 12, 2025 | 21.62 | 21.78 | 21.50 | 21.73 | 21.73 | 0.75% | 22,759 |
| Jun 11, 2025 | 21.42 | 21.60 | 21.42 | 21.57 | 21.57 | 0.60% | 6,902 |
| Jun 10, 2025 | 21.01 | 21.45 | 21.00 | 21.44 | 21.44 | 2.06% | 13,024 |
| Jun 9, 2025 | 20.88 | 21.19 | 20.79 | 21.01 | 21.01 | -1.42% | 12,100 |
| Jun 6, 2025 | 21.60 | 21.70 | 21.31 | 21.31 | 20.88 | -1.11% | 6,707 |
| Jun 5, 2025 | 21.57 | 21.75 | 21.30 | 21.55 | 21.12 | 1.27% | 8,903 |
| Jun 4, 2025 | 21.20 | 21.34 | 21.20 | 21.28 | 20.85 | 0.81% | 1,879 |
| Jun 3, 2025 | 21.13 | 21.14 | 20.87 | 21.11 | 20.68 | 0.81% | 17,771 |
| Jun 2, 2025 | 20.89 | 21.00 | 20.71 | 20.94 | 20.52 | 0.67% | 15,668 |
| May 30, 2025 | 21.75 | 21.75 | 20.80 | 20.80 | 20.38 | -3.48% | 46,286 |
| May 29, 2025 | 21.49 | 21.66 | 21.28 | 21.55 | 21.12 | 0.37% | 5,715 |
| May 28, 2025 | 21.45 | 21.65 | 21.45 | 21.47 | 21.04 | -1.01% | 7,225 |
| May 27, 2025 | 21.29 | 21.69 | 21.29 | 21.69 | 21.25 | 0.80% | 13,076 |
| May 23, 2025 | 21.30 | 21.52 | 21.22 | 21.52 | 21.08 | 1.12% | 5,775 |
| May 22, 2025 | 21.30 | 21.37 | 21.19 | 21.28 | 20.85 | 0.52% | 3,453 |
| May 21, 2025 | 21.06 | 21.52 | 21.04 | 21.17 | 20.74 | -1.58% | 12,092 |
| May 20, 2025 | 21.48 | 21.54 | 21.47 | 21.51 | 21.08 | 0.39% | 6,912 |
| May 19, 2025 | 21.25 | 21.45 | 21.22 | 21.43 | 20.99 | -0.12% | 6,884 |
| May 16, 2025 | 21.47 | 21.47 | 21.22 | 21.45 | 21.02 | -0.05% | 7,490 |
| May 15, 2025 | 21.29 | 21.47 | 21.20 | 21.46 | 21.03 | 1.71% | 7,387 |
| May 14, 2025 | 21.14 | 21.27 | 20.86 | 21.10 | 20.68 | 0.33% | 6,157 |
| May 13, 2025 | 21.22 | 21.22 | 19.76 | 21.03 | 20.61 | -2.09% | 43,133 |
| May 12, 2025 | 21.32 | 21.49 | 21.17 | 21.48 | 21.05 | 1.13% | 19,433 |
| May 9, 2025 | 21.27 | 21.40 | 21.15 | 21.24 | 20.81 | -0.38% | 11,620 |
| May 8, 2025 | 21.45 | 21.54 | 21.21 | 21.32 | 20.89 | -0.65% | 7,511 |
| May 7, 2025 | 21.45 | 21.55 | 21.40 | 21.46 | 21.03 | 0.47% | 5,822 |
| May 6, 2025 | 21.13 | 21.36 | 21.12 | 21.36 | 20.93 | 0.99% | 5,503 |
| May 5, 2025 | 21.20 | 21.32 | 21.01 | 21.15 | 20.72 | -0.38% | 7,839 |
| May 2, 2025 | 21.06 | 21.36 | 21.00 | 21.23 | 20.80 | 0.98% | 6,840 |
| May 1, 2025 | 21.15 | 21.33 | 21.03 | 21.03 | 20.60 | -0.45% | 10,624 |
| Apr 30, 2025 | 21.19 | 21.39 | 20.82 | 21.12 | 20.69 | -0.66% | 16,800 |
| Apr 29, 2025 | 21.40 | 21.76 | 21.26 | 21.26 | 20.83 | -0.93% | 6,438 |
| Apr 28, 2025 | 21.23 | 21.49 | 20.91 | 21.46 | 21.03 | 2.19% | 14,975 |
| Apr 25, 2025 | 21.04 | 21.23 | 21.00 | 21.00 | 20.58 | - | 5,978 |
| Apr 24, 2025 | 20.71 | 21.10 | 20.71 | 21.00 | 20.58 | 0.72% | 7,566 |
| Apr 23, 2025 | 20.85 | 20.92 | 20.70 | 20.85 | 20.43 | 0.48% | 12,747 |