Triton International Limited - TRTN-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	19.57	19.52	19.52	19.65	19.52	339
September 26, 2025	19.53	19.57	19.57	19.57	19.48	2,282
September 25, 2025	19.65	19.53	19.53	19.65	19.53	2,212
September 24, 2025	19.5	19.71	19.71	19.71	19.5	3,210
September 23, 2025	19.59	19.59	19.59	19.69	19.52	8,964
September 22, 2025	19.95	19.75	19.75	19.95	19.75	4,826
September 19, 2025	20	19.9	19.9	20	19.82	10,717
September 18, 2025	19.96	19.95	19.95	20.22	19.82	5,757
September 17, 2025	20.33	20.12	20.12	20.33	19.92	12,316
September 16, 2025	20.54	20.24	20.24	20.54	20.24	11,045
September 15, 2025	20.3	20.43	20.43	20.52	20.3	3,538
September 12, 2025	20.51	20.5	20.5	20.53	20.41	4,646
September 11, 2025	20.41	20.47	20.47	20.6	20.41	8,496
September 10, 2025	20.39	20.38	20.38	20.42	20.36	4,386
September 09, 2025	20.56	20.4	20.4	20.56	20.36	4,706
September 08, 2025	20.68	20.44	20.44	20.68	20.36	2,563
September 05, 2025	20.6	20.81	20.45	20.81	20.6	4,099
September 04, 2025	20.17	20.47	20.11	20.55	20.16	10,157
September 03, 2025	20.7	20.06	19.71	20.81	20.06	26,806
September 02, 2025	20.6	20.7	20.34	20.89	20.6	11,258
August 29, 2025	20.7	20.66	20.66	20.7	20.47	4,250
August 28, 2025	20.62	20.66	20.66	20.75	20.53	3,890
August 27, 2025	20.55	20.47	20.47	20.78	20.46	7,887
August 26, 2025	20.86	20.65	20.65	21	20.5	11,166
August 25, 2025	20.8	20.89	20.89	20.99	20.56	17,041
August 22, 2025	20.5	20.67	20.67	20.71	20.5	4,929
August 21, 2025	20.47	20.49	20.49	20.49	20.43	5,303
August 20, 2025	20.35	20.46	20.46	20.46	20.35	1,219
August 19, 2025	20.19	20.37	20.37	20.37	20.19	2,457
August 18, 2025	20.35	20.19	20.19	20.35	20.19	2,044
August 15, 2025	20.21	20.16	20.16	20.21	20	6,314
August 14, 2025	20.11	20.17	20.17	20.29	20.11	6,446
August 13, 2025	20.25	20.24	20.24	20.33	20.05	12,597
August 12, 2025	19.9	20.13	20.13	20.13	19.9	4,780
August 11, 2025	19.51	19.86	19.86	19.95	19.51	3,819
August 08, 2025	19.99	19.75	19.75	20	19.66	2,829
August 07, 2025	19.78	19.63	19.63	19.78	19.63	1,677
August 06, 2025	19.73	19.6	19.6	19.87	19.6	9,892
August 05, 2025	19.67	19.6	19.6	19.67	19.6	1,086
August 04, 2025	19.59	19.75	19.75	19.75	19.36	3,730
August 01, 2025	19.39	19.58	19.58	19.61	19.37	1,794
July 31, 2025	19.29	19.46	19.46	19.57	19.29	6,380
July 30, 2025	19.55	19.54	19.54	19.6	19.25	8,686
July 29, 2025	19.35	19.65	19.65	19.65	19.35	3,649
July 28, 2025	19.4	19.38	19.38	19.41	19.3	3,162
July 25, 2025	19.63	19.34	19.34	19.63	19.33	4,243
July 24, 2025	19.46	19.28	19.28	19.46	19.28	4,666
July 23, 2025	19.43	19.41	19.41	19.43	19.32	5,557
July 22, 2025	19.43	19.4	19.4	19.43	19.32	3,066
July 21, 2025	19.29	19.35	19.35	19.53	19.29	5,338
July 18, 2025	19.47	19.32	19.32	19.64	19.32	2,388
July 17, 2025	19.62	19.18	19.18	19.62	19.18	8,969
July 16, 2025	19.6	19.37	19.37	19.62	19.3	8,579
July 15, 2025	19.7	19.66	19.66	19.7	19.64	1,505
July 14, 2025	19.26	19.64	19.64	19.85	19.23	4,616
July 11, 2025	19.5	19.69	19.69	19.78	19.5	2,918
July 10, 2025	19.45	19.65	19.65	19.84	19.45	7,011
July 09, 2025	19.82	19.7	19.7	20	19.7	14,252
July 08, 2025	19.28	19.81	19.81	19.82	19.28	4,692
July 07, 2025	19.54	19.59	19.59	19.6	19.54	1,902

Triton International Limited (TRTN-PE) NYSE