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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.55	20.62	20.62	20.65	20.55	6,682
February 19, 2026	20.66	20.55	20.55	20.66	20.36	4,558
February 18, 2026	20.39	20.56	20.56	20.57	20.39	5,135
February 17, 2026	20.11	20.38	20.38	20.5	20.11	6,526
February 13, 2026	20.03	20.2	20.2	20.2	19.9	5,362
February 12, 2026	20.2	20.14	20.14	20.21	20.06	9,248
February 11, 2026	20.3	20.18	20.18	20.34	20.1	6,176
February 10, 2026	20.03	20.26	20.26	20.4	20	10,799
February 09, 2026	19.97	20.02	20.02	20.1	19.96	4,099
February 06, 2026	20.05	19.96	19.96	20.08	19.96	1,727
February 05, 2026	19.91	20.03	20.03	20.03	19.91	385
February 04, 2026	20	19.9	19.9	20	19.9	3,451
February 03, 2026	20.13	20.11	20.11	20.17	19.91	6,055
February 02, 2026	20	20.14	20.14	20.14	19.9	8,104
January 30, 2026	19.94	20	20	20	19.94	7,027
January 29, 2026	19.91	19.92	19.92	19.98	19.91	5,308
January 28, 2026	19.75	19.89	19.89	19.9	19.75	4,767
January 27, 2026	20.13	19.92	19.92	20.2	19.87	6,376
January 26, 2026	19.79	20.13	20.13	20.13	19.79	2,692
January 23, 2026	20.07	19.9	19.9	20.07	19.86	4,584
January 22, 2026	19.89	20.02	20.02	20.14	19.82	9,076
January 21, 2026	19.8	19.81	19.81	19.81	19.75	8,919
January 20, 2026	19.78	19.86	19.86	20.06	19.76	4,598
January 16, 2026	19.87	19.91	19.91	20.01	19.8	10,110
January 15, 2026	19.93	19.95	19.95	19.95	19.8	7,207
January 14, 2026	19.94	19.81	19.81	19.94	19.77	2,851
January 13, 2026	19.8	19.6	19.6	20	19.59	7,814
January 12, 2026	19.56	19.7	19.7	19.71	19.5	6,611
January 09, 2026	19.72	19.75	19.75	19.75	19.66	1,613
January 08, 2026	19.78	19.75	19.75	19.8	19.7	3,230
January 07, 2026	19.78	19.65	19.65	19.85	19.6	14,089
January 06, 2026	19.67	19.78	19.78	19.78	19.4	6,986
January 05, 2026	19.52	19.61	19.61	19.68	19.5	4,005
January 02, 2026	19.38	19.6	19.6	19.7	19.33	18,241
December 31, 2025	19.66	19.35	19.35	19.73	19.3	24,092
December 30, 2025	19.77	19.71	19.71	19.77	19.62	5,266
December 29, 2025	19.84	19.77	19.77	19.92	19.62	13,173
December 26, 2025	19.91	19.81	19.81	19.91	19.77	6,217
December 24, 2025	20.18	19.91	19.91	20.18	19.82	5,916
December 23, 2025	20.06	20.04	20.04	20.15	20.03	4,723
December 22, 2025	19.76	20.01	20.01	20.02	19.76	7,891
December 19, 2025	20.02	19.83	19.83	20.1	19.83	18,825
December 18, 2025	20.11	20.07	20.07	20.15	19.98	10,757
December 17, 2025	19.62	20.07	20.07	20.11	19.62	19,948
December 16, 2025	19.56	19.87	19.87	19.99	19.55	23,710
December 15, 2025	19.39	19.5	19.5	19.61	19.39	6,646
December 12, 2025	19.48	19.3	19.3	19.48	19.25	11,636
December 11, 2025	19.39	19.42	19.42	19.48	19.36	5,147
December 10, 2025	19.34	19.35	19.35	19.46	19.21	14,704
December 09, 2025	19.29	19.4	19.4	19.4	19.28	5,303
December 08, 2025	19.5	19.22	19.22	19.5	19.13	5,901
December 05, 2025	19.44	19.58	19.22	19.58	19.44	1,592
December 04, 2025	19.7	19.65	19.29	19.75	19.51	3,366
December 03, 2025	19.61	19.69	19.69	19.74	19.36	8,532
December 02, 2025	19.2	19.36	19.36	19.48	19.2	4,443
December 01, 2025	19.5	19.27	19.27	19.5	19.15	17,844
November 28, 2025	19.53	19.52	19.52	19.56	19.52	5,907
November 26, 2025	19.2	19.52	19.52	19.55	19.2	6,409
November 25, 2025	19.47	19.43	19.43	19.48	19.15	3,939
November 24, 2025	19.3	19.15	19.15	19.35	19.06	10,659

Triton International Limited (TRTN-PE) NYSE