Triton International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	19.52	19.66	19.24	19.61	19.61	0.56%	4,344
Jul 2, 2025	19.48	19.51	19.46	19.50	19.50	0.62%	6,153
Jul 1, 2025	19.12	19.45	19.07	19.38	19.38	2.27%	12,330
Jun 30, 2025	18.79	19.00	18.75	18.95	18.95	1.34%	7,281
Jun 27, 2025	19.00	19.01	18.70	18.70	18.70	-0.27%	6,761
Jun 26, 2025	18.70	18.75	18.70	18.75	18.75	0.27%	3,784
Jun 25, 2025	18.71	18.94	18.70	18.70	18.70	-0.05%	2,164
Jun 24, 2025	18.94	18.94	18.71	18.71	18.71	-0.26%	4,645
Jun 23, 2025	18.76	18.76	18.71	18.76	18.76	-0.70%	898
Jun 20, 2025	18.82	18.90	18.65	18.89	18.89	1.02%	3,028
Jun 18, 2025	18.79	18.80	18.70	18.70	18.70	0.16%	3,237
Jun 17, 2025	18.45	18.67	18.18	18.67	18.67	1.03%	5,117
Jun 16, 2025	18.39	18.48	18.20	18.48	18.48	0.98%	8,677
Jun 13, 2025	18.37	18.49	18.09	18.30	18.30	-0.27%	3,052
Jun 12, 2025	18.30	18.38	18.25	18.35	18.35	0.66%	5,346
Jun 11, 2025	18.18	18.33	18.17	18.23	18.23	0.28%	6,970
Jun 10, 2025	17.90	18.18	17.84	18.18	18.18	1.11%	4,830
Jun 9, 2025	17.82	17.98	17.74	17.98	17.98	-0.66%	6,383
Jun 6, 2025	18.24	18.28	18.10	18.10	17.74	-0.82%	3,508
Jun 5, 2025	18.26	18.45	18.25	18.25	17.89	-	8,108
Jun 4, 2025	18.13	18.30	18.13	18.25	17.89	0.11%	4,056
Jun 3, 2025	18.11	18.26	18.00	18.23	17.87	0.66%	12,209
Jun 2, 2025	18.20	18.30	17.91	18.11	17.75	-0.17%	13,457
May 30, 2025	19.01	19.09	18.00	18.14	17.78	-5.08%	47,781
May 29, 2025	19.00	19.15	18.98	19.11	18.73	0.26%	3,613
May 28, 2025	19.14	19.21	19.06	19.06	18.68	-1.45%	8,958
May 27, 2025	18.94	19.34	18.94	19.34	18.96	0.86%	6,626
May 23, 2025	19.11	19.18	19.02	19.18	18.80	-0.07%	1,633
May 22, 2025	18.92	19.20	18.85	19.19	18.81	1.45%	7,635
May 21, 2025	19.02	19.10	18.92	18.92	18.54	-1.18%	4,529
May 20, 2025	18.64	19.14	18.64	19.14	18.76	1.81%	4,100
May 19, 2025	18.84	19.11	18.52	18.80	18.43	-0.16%	7,638
May 16, 2025	18.91	18.91	18.83	18.83	18.46	-0.58%	783
May 15, 2025	18.37	19.50	18.37	18.94	18.56	3.10%	16,874
May 14, 2025	17.99	18.37	17.99	18.37	18.01	0.38%	3,863
May 13, 2025	18.23	18.37	17.42	18.30	17.94	-0.41%	15,602
May 12, 2025	18.05	18.46	17.93	18.38	18.01	2.49%	22,617
May 9, 2025	18.93	19.03	17.71	17.93	17.57	-5.53%	43,433
May 8, 2025	18.95	18.98	18.80	18.98	18.60	0.42%	9,070
May 7, 2025	18.80	18.90	18.80	18.90	18.53	0.37%	3,042
May 6, 2025	18.70	18.84	18.70	18.83	18.46	-	5,843
May 5, 2025	18.84	18.85	18.68	18.83	18.46	0.70%	4,510
May 2, 2025	18.47	18.89	18.47	18.70	18.33	1.19%	4,035
May 1, 2025	18.57	18.65	18.48	18.48	18.11	-0.21%	5,584
Apr 30, 2025	18.66	18.66	18.46	18.52	18.15	-1.44%	11,336
Apr 29, 2025	18.80	18.94	18.68	18.79	18.42	0.70%	6,991
Apr 28, 2025	18.50	18.68	18.50	18.66	18.29	0.86%	4,729
Apr 25, 2025	18.48	18.54	18.48	18.50	18.13	0.16%	3,788
Apr 24, 2025	18.35	18.49	18.35	18.47	18.10	1.71%	7,000
Apr 23, 2025	18.40	18.54	18.13	18.16	17.80	-0.71%	8,965