Triton International Limited (TRTN.PRD)
NYSE: TRTN.PRD · Real-Time Price · USD · Preferred Stock
22.57
+0.17 (0.76%)
At close: Aug 4, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 22.48 | 22.70 | 22.33 | 22.57 | 22.57 | 0.76% | 4,535 |
| Aug 1, 2025 | 22.35 | 22.44 | 22.35 | 22.40 | 22.40 | 0.40% | 3,008 |
| Jul 31, 2025 | 22.44 | 22.56 | 22.13 | 22.31 | 22.31 | -0.62% | 19,646 |
| Jul 30, 2025 | 22.61 | 22.61 | 22.18 | 22.45 | 22.45 | -0.77% | 100,489 |
| Jul 29, 2025 | 22.78 | 23.04 | 22.55 | 22.62 | 22.62 | -0.29% | 20,799 |
| Jul 28, 2025 | 22.59 | 22.76 | 22.59 | 22.69 | 22.69 | -0.48% | 4,907 |
| Jul 25, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.26% | 8,321 |
| Jul 24, 2025 | 22.74 | 22.90 | 22.72 | 22.74 | 22.74 | - | 8,665 |
| Jul 23, 2025 | 22.72 | 22.89 | 22.65 | 22.74 | 22.74 | -0.22% | 8,057 |
| Jul 22, 2025 | 22.90 | 22.90 | 22.61 | 22.79 | 22.79 | -0.48% | 8,807 |
| Jul 21, 2025 | 22.81 | 22.98 | 22.81 | 22.90 | 22.90 | 0.39% | 107,268 |
| Jul 18, 2025 | 23.00 | 23.13 | 22.81 | 22.81 | 22.81 | -0.37% | 12,427 |
| Jul 17, 2025 | 23.36 | 23.48 | 22.86 | 22.90 | 22.90 | -1.10% | 37,213 |
| Jul 16, 2025 | 22.95 | 23.55 | 22.95 | 23.15 | 23.15 | -0.06% | 34,413 |
| Jul 15, 2025 | 22.99 | 23.40 | 22.94 | 23.16 | 23.16 | 0.88% | 7,003 |
| Jul 14, 2025 | 23.10 | 23.15 | 22.86 | 22.96 | 22.96 | 0.26% | 8,554 |
| Jul 11, 2025 | 23.30 | 23.39 | 22.90 | 22.90 | 22.90 | -0.69% | 9,098 |
| Jul 10, 2025 | 22.94 | 23.27 | 22.94 | 23.06 | 23.06 | -0.39% | 16,041 |
| Jul 9, 2025 | 23.50 | 23.72 | 22.92 | 23.15 | 23.15 | -0.66% | 20,568 |
| Jul 8, 2025 | 23.08 | 23.36 | 23.03 | 23.30 | 23.30 | -0.24% | 6,054 |
| Jul 7, 2025 | 23.23 | 23.37 | 23.12 | 23.36 | 23.36 | 0.06% | 6,436 |
| 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 |