Dark

TRTN
Triton International Limited
stock NYSE

Inactive

Sep 27, 2023

79.55USD-4.099%(-3.40)10,814,086

Pre-market

0.00USD-100.000%(-82.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-27	82.9000	83.0300	79.0100	79.5500	-4.099%	10,814,086	0.000%
2023-09-26	82.8400	83.1100	82.8400	82.9500	+0.012%	1,404,570	-4.099%
2023-09-25	84.0000	84.0000	82.9400	82.9400	+0.109%	794,236	-4.087%
2023-09-22	82.7200	83.0500	82.7200	82.8500	-0.024%	1,060,941	-3.983%
2023-09-21	82.6600	82.9900	82.6600	82.8700	+0.024%	637,647	-4.006%
2023-09-20	83.1600	83.1600	82.7700	82.8500	+0.109%	772,166	-3.983%
2023-09-19	83.0000	83.0600	82.7600	82.7600	+0.024%	387,705	-3.879%
2023-09-18	82.8500	83.0100	82.7100	82.7400	-0.241%	184,904	-3.855%
2023-09-15	83.1700	83.3700	82.7500	82.9400	-0.360%	498,933	-4.087%
2023-09-14	83.0000	83.4200	82.9800	83.2400	+0.592%	288,800	-4.433%
2023-09-13	82.9200	82.9200	82.6300	82.7500	-0.277%	429,383	-3.867%
2023-09-12	82.6300	83.1650	82.6300	82.9800	+0.242%	134,396	-4.134%
2023-09-11	82.5400	83.0500	82.4900	82.7800	+0.291%	424,519	-3.902%
2023-09-08	82.7500	82.7800	82.4110	82.5400	-0.230%	353,680	-3.622%
2023-09-07	82.1000	82.7600	82.1000	82.7300	-0.109%	757,721	-3.844%
2023-09-06	83.5000	83.5000	82.7900	82.8200	-0.564%	282,839	-3.948%
2023-09-05	83.6500	83.6500	83.0600	83.2900	-0.478%	879,828	-4.490%
2023-09-01	84.0900	84.0900	83.6000	83.6900	-0.262%	157,870	-4.947%
2023-08-31	83.4800	83.9300	83.4800	83.9100	+0.612%	676,451	-5.196%
2023-08-30	83.4200	83.6950	83.4000	83.4000	-0.191%	225,617	-4.616%
2023-08-29	83.2500	83.6200	83.2500	83.5600	+0.180%	267,245	-4.799%
2023-08-28	83.5400	83.6900	83.4000	83.4100	+0.120%	199,547	-4.628%
2023-08-25	83.0900	83.5400	82.9700	83.3100	+0.434%	503,704	-4.513%
2023-08-24	83.1200	83.3000	82.9400	82.9500	-0.396%	477,152	-4.099%
2023-08-23	82.8600	83.3400	82.8600	83.2800	+0.446%	471,843	-4.479%
2023-08-22	83.0300	83.1600	82.8800	82.9100	-0.181%	530,599	-4.053%
2023-08-21	82.9800	83.0800	82.5600	83.0600	-0.060%	473,727	-4.226%
2023-08-18	82.7600	83.2500	82.7600	83.1100	+0.084%	729,278	-4.283%
2023-08-17	83.3700	83.4700	83.0300	83.0400	-0.336%	491,930	-4.203%
2023-08-16	83.0900	83.4600	82.9400	83.3200	+0.204%	417,835	-4.525%
2023-08-15	83.7300	83.7600	83.1500	83.1500	-0.811%	446,223	-4.330%
2023-08-14	83.8500	83.8936	83.6000	83.8300	-0.190%	420,563	-5.106%
2023-08-11	83.8000	83.9900	83.7806	83.9900	+0.060%	299,402	-5.286%
2023-08-10	83.7500	84.0700	83.6400	83.9400	+0.072%	518,939	-5.230%
2023-08-09	83.5500	83.9900	83.5500	83.8800	+0.179%	612,436	-5.162%
2023-08-08	83.4900	83.7900	83.4200	83.7300	+0.072%	640,471	-4.992%
2023-08-07	83.8100	84.0300	83.5000	83.6700	-0.262%	425,509	-4.924%
2023-08-04	83.7400	84.1500	83.7400	83.8900	+0.179%	397,358	-5.173%
2023-08-03	84.2500	84.3200	83.7400	83.7400	-0.487%	803,366	-5.004%
2023-08-02	84.2200	84.3500	84.1100	84.1500	-0.190%	523,281	-5.466%
2023-08-01	84.2800	84.3500	83.9300	84.3100	0.000%	439,153	-5.646%
2023-07-31	84.2500	84.4200	84.2250	84.3100	+0.059%	357,961	-5.646%
2023-07-28	84.3500	84.4200	84.2300	84.2600	-0.095%	226,078	-5.590%
2023-07-27	84.4000	84.4400	84.2600	84.3400	-0.071%	232,374	-5.679%
2023-07-26	84.4100	84.4900	84.3900	84.4000	-0.059%	281,124	-5.746%
2023-07-25	84.3700	84.6000	84.3700	84.4500	-0.024%	520,242	-5.802%
2023-07-24	84.3500	84.5000	84.3500	84.4700	+0.202%	489,652	-5.825%
2023-07-21	84.5200	84.5500	84.3000	84.3000	-0.166%	478,103	-5.635%
2023-07-20	84.4100	84.4900	84.3600	84.4400	-0.012%	210,237	-5.791%
2023-07-19	84.4000	84.4700	84.3300	84.4500	-0.012%	359,730	-5.802%
2023-07-18	84.4700	84.5200	84.4100	84.4600	+0.107%	264,783	-5.813%
2023-07-17	84.3200	84.5500	84.3100	84.3700	-0.095%	583,347	-5.713%
2023-07-14	84.3000	84.4800	84.2200	84.4500	+0.071%	402,748	-5.802%
2023-07-13	84.3400	84.5200	84.2000	84.3900	+0.119%	655,151	-5.735%
2023-07-12	84.3500	84.4100	84.2500	84.2900	+0.047%	551,401	-5.623%
2023-07-11	84.2500	84.3400	84.0700	84.2500	+0.143%	516,069	-5.579%
2023-07-10	84.0600	84.3200	84.0100	84.1300	-0.083%	856,205	-5.444%
2023-07-07	83.8800	84.6800	83.8700	84.2000	+0.730%	850,150	-5.523%
2023-07-06	83.1100	83.6500	83.1100	83.5900	+0.420%	645,834	-4.833%
2023-07-05	83.1500	83.4800	83.0900	83.2400	-0.096%	369,074	-4.433%
2023-07-03	83.0900	83.3800	83.0900	83.3200	+0.072%	277,093	-4.525%
2023-06-30	83.1500	83.4100	83.0600	83.2600	-0.036%	456,853	-4.456%
2023-06-29	83.0600	83.4000	83.0500	83.2900	+0.156%	307,441	-4.490%
2023-06-28	83.1100	83.2300	83.0400	83.1600	-0.060%	339,995	-4.341%
2023-06-27	83.1000	83.2900	83.0815	83.2100	+0.084%	202,555	-4.399%
2023-06-26	83.0000	83.2600	82.9700	83.1400	+0.169%	281,207	-4.318%
2023-06-23	83.1200	83.4400	82.8001	83.0000	-0.324%	1,200,669	-4.157%
2023-06-22	83.0100	83.4600	82.9500	83.2700	+0.205%	263,020	-4.467%
2023-06-21	82.9000	83.5400	82.8234	83.1000	+0.024%	399,287	-4.272%
2023-06-20	83.0100	83.1700	82.7000	83.0800	-0.096%	213,837	-4.249%
2023-06-16	83.6200	83.6200	83.1000	83.1600	-0.455%	908,496	-4.341%
2023-06-15	82.7100	83.5700	82.7100	83.5400	+0.687%	399,679	-4.776%
2023-06-14	83.4100	83.6400	82.6600	82.9700	-0.635%	349,065	-4.122%
2023-06-13	83.0800	83.5200	83.0800	83.5000	+0.264%	343,156	-4.731%
2023-06-12	83.1600	83.3500	83.0100	83.2800	+0.060%	360,526	-4.479%
2023-06-09	83.1000	83.3000	83.0300	83.2300	-0.048%	328,960	-4.421%
2023-06-08	83.4900	83.5000	82.9200	83.2700	-0.108%	208,587	-4.467%
2023-06-07	83.3200	83.5900	83.2500	83.3600	-0.359%	362,601	-4.571%
2023-06-06	83.0000	83.7200	83.0000	83.6600	+0.686%	285,210	-4.913%
2023-06-05	83.2200	83.4900	83.0100	83.0900	-0.372%	187,947	-4.260%
2023-06-02	82.7200	83.4600	82.7200	83.4000	+1.066%	392,582	-4.616%
2023-06-01	82.7900	82.8500	82.4550	82.5200	-0.145%	414,686	-3.599%
2023-05-31	82.8300	82.9800	82.6200	82.6400	-0.241%	539,495	-3.739%
2023-05-30	83.0000	83.0900	82.8000	82.8400	-0.193%	246,465	-3.972%
2023-05-26	83.0200	83.1300	82.7600	83.0000	+0.072%	312,028	-4.157%
2023-05-25	82.8000	82.9900	82.6300	82.9400	+0.048%	314,806	-4.087%
2023-05-24	83.0100	83.1700	82.7100	82.9000	-0.277%	383,385	-4.041%
2023-05-23	82.9000	83.4250	82.8500	83.1300	+0.217%	397,124	-4.307%
2023-05-22	83.0500	83.2500	82.7300	82.9500	-0.120%	251,165	-4.099%
2023-05-19	83.4900	83.4900	82.7500	83.0500	-0.144%	264,627	-4.214%
2023-05-18	82.8100	83.2900	82.4950	83.1700	+0.350%	488,449	-4.353%
2023-05-17	82.9600	83.5600	82.5700	82.8800	-0.024%	508,727	-4.018%
2023-05-16	82.8800	83.1800	82.7700	82.9000	-0.659%	262,288	-4.041%
2023-05-15	82.8100	83.6650	82.7200	83.4500	+0.749%	364,969	-4.673%
2023-05-12	82.6600	82.9900	82.3900	82.8300	+0.194%	457,701	-3.960%
2023-05-11	81.7100	82.8900	81.7100	82.6700	+1.138%	617,287	-3.774%
2023-05-10	83.1900	83.2800	81.7350	81.7400	-1.778%	1,430,588	-2.679%
2023-05-09	82.6600	83.2900	82.5000	83.2200	+0.677%	524,483	-4.410%
2023-05-08	82.4900	82.8800	82.4700	82.6600	+0.255%	472,121	-3.762%
2023-05-05	82.4800	82.7000	82.3100	82.4500	+0.341%	437,570	-3.517%
2023-05-04	82.3600	82.4500	81.9600	82.1700	-0.194%	694,001	-3.189%
2023-05-03	82.1600	82.6900	82.1600	82.3300	+0.256%	630,483	-3.377%
2023-05-02	82.4800	82.6300	82.0000	82.1200	-0.557%	674,560	-3.130%
2023-05-01	82.5300	82.8400	82.2800	82.5800	-0.109%	600,446	-3.669%
2023-04-28	82.6100	83.0400	82.4200	82.6700	-0.024%	617,659	-3.774%
2023-04-27	82.3000	82.9350	82.1500	82.6900	+0.498%	846,043	-3.797%
2023-04-26	82.8200	82.8700	82.1500	82.2800	-0.712%	933,127	-3.318%
2023-04-25	82.9600	83.1300	82.8000	82.8700	-0.241%	517,921	-4.006%
2023-04-24	82.9500	83.1800	82.8600	83.0700	+0.133%	638,281	-4.237%
2023-04-21	83.0200	83.1800	82.8200	82.9600	-0.048%	918,448	-4.110%
2023-04-20	83.2200	83.3300	82.9900	83.0000	-0.228%	754,850	-4.157%
2023-04-19	83.3000	83.4500	83.1600	83.1900	-0.144%	1,250,403	-4.376%
2023-04-18	83.3000	83.4550	83.1500	83.3100	-0.120%	1,290,247	-4.513%
2023-04-17	83.3500	83.6400	83.1200	83.4100	-0.180%	1,225,535	-4.628%
2023-04-14	83.6100	83.7900	83.0400	83.5600	-0.274%	1,931,691	-4.799%
2023-04-13	83.0000	83.8200	82.8900	83.7900	+0.540%	3,876,826	-5.060%
2023-04-12	82.5600	83.5200	82.4800	83.3400	+32.265%	12,390,183	-4.548%
2023-04-11	62.9200	63.6600	62.8400	63.0100	+0.864%	234,479	+26.250%
2023-04-10	61.7800	62.9600	61.7800	62.4700	+0.774%	335,418	+27.341%
2023-04-06	62.1800	62.2700	61.6000	61.9900	+0.178%	275,665	+28.327%
2023-04-05	61.2400	61.9200	60.9800	61.8800	+0.113%	323,646	+28.555%
2023-04-04	63.1500	63.1900	61.3000	61.8100	-1.717%	393,722	+28.701%
2023-04-03	63.4200	64.2000	62.5200	62.8900	-0.522%	354,297	+26.491%
2023-03-31	63.2500	63.5350	62.6300	63.2200	+0.573%	426,189	+25.830%
2023-03-30	63.4300	63.7500	62.5200	62.8600	+0.048%	280,497	+26.551%
2023-03-29	63.1500	63.3000	62.5400	62.8300	+0.560%	359,445	+26.611%
2023-03-28	61.9900	62.8400	61.8100	62.4800	+0.499%	330,565	+27.321%
2023-03-27	61.8200	62.2100	61.1600	62.1700	+1.419%	433,490	+27.956%
2023-03-24	59.9300	61.3150	59.4800	61.3000	+1.072%	384,074	+29.772%
2023-03-23	61.2400	62.2750	59.6400	60.6500	-0.623%	453,392	+31.162%
2023-03-22	61.9800	62.4800	61.0100	61.0300	-1.421%	288,863	+30.346%
2023-03-21	61.5900	62.6900	61.5300	61.9100	+2.687%	361,743	+28.493%
2023-03-20	60.6800	61.7799	60.2250	60.2900	+0.483%	518,587	+31.946%
2023-03-17	61.4900	61.4900	59.5400	60.0000	-3.195%	1,182,998	+32.583%
2023-03-16	60.5000	62.6500	60.4700	61.9800	+0.764%	446,741	+28.348%
2023-03-15	61.9500	62.3882	60.2300	61.5100	-3.195%	691,770	+29.329%
2023-03-14	64.1800	64.9400	62.9800	63.5400	+1.372%	438,838	+25.197%
2023-03-13	62.9200	63.1700	61.3700	62.6800	-2.200%	640,774	+26.914%
2023-03-10	65.1900	65.6200	63.5050	64.0900	-1.808%	620,686	+24.122%
2023-03-09	66.5300	67.0500	65.0300	65.2700	-3.088%	445,685	+21.878%
2023-03-08	67.2800	67.7376	66.5700	67.3500	+0.208%	361,974	+18.114%
2023-03-07	68.5700	68.9200	66.9950	67.2100	-2.055%	411,179	+18.360%
2023-03-06	69.6100	69.8200	68.3300	68.6200	-1.436%	358,139	+15.928%
2023-03-03	69.4600	69.8400	68.9700	69.6200	+0.709%	322,458	+14.263%
2023-03-02	68.7400	69.2600	68.2700	69.1300	+0.261%	258,396	+15.073%
2023-03-01	68.9000	70.1600	68.7100	68.9500	+0.015%	328,748	+15.373%
2023-02-28	69.0900	69.8000	68.9400	68.9400	-0.217%	588,773	+15.390%
2023-02-27	68.7800	69.4700	68.5900	69.0900	+1.439%	427,686	+15.140%
2023-02-24	67.2300	68.1950	67.1200	68.1100	+0.206%	383,527	+16.796%
2023-02-23	67.5700	68.3300	67.4700	67.9700	+1.357%	550,536	+17.037%
2023-02-22	66.5000	67.1600	66.3500	67.0600	+1.207%	473,749	+18.625%
2023-02-21	67.3000	67.5000	66.2400	66.2600	-2.702%	559,388	+20.057%
2023-02-17	68.3900	68.3900	67.0500	68.1000	+0.546%	592,442	+16.814%
2023-02-16	66.3300	68.5000	66.3300	67.7300	+0.939%	506,104	+17.452%
2023-02-15	67.0101	67.2800	65.6400	67.1000	-0.886%	771,695	+18.554%
2023-02-14	70.9800	70.9800	65.5000	67.7000	-7.082%	2,003,014	+17.504%
2023-02-13	71.7900	73.0000	71.7900	72.8600	+1.561%	432,626	+9.182%
2023-02-10	70.4500	71.9600	70.4464	71.7400	+1.701%	371,473	+10.887%
2023-02-09	71.7400	72.7900	70.3500	70.5400	-1.163%	351,913	+12.773%
2023-02-08	71.8700	72.5700	71.1900	71.3700	-1.245%	283,362	+11.461%
2023-02-07	71.6700	72.6000	71.2200	72.2700	+0.655%	265,376	+10.073%
2023-02-06	71.8300	71.9900	71.0750	71.8000	-0.623%	326,526	+10.794%
2023-02-03	72.2300	72.7200	71.8200	72.2500	-0.455%	370,263	+10.104%
2023-02-02	72.4500	72.5900	71.7600	72.5800	+0.834%	463,311	+9.603%
2023-02-01	70.4200	72.8000	70.2200	71.9800	+1.897%	821,513	+10.517%
2023-01-31	70.0800	70.6800	69.6500	70.6400	+1.131%	394,815	+12.613%
2023-01-30	70.0100	70.6300	69.8500	69.8500	-0.852%	316,127	+13.887%
2023-01-27	71.7400	71.7600	70.3100	70.4500	-1.880%	349,105	+12.917%
2023-01-26	71.2600	71.8500	70.6400	71.8000	+1.427%	296,383	+10.794%
2023-01-25	70.2000	70.7900	69.8200	70.7900	-0.113%	357,599	+12.375%
2023-01-24	70.9600	71.2200	70.2800	70.8700	+0.155%	318,081	+12.248%
2023-01-23	70.5300	71.2900	70.2200	70.7600	+0.783%	336,395	+12.422%
2023-01-20	70.2500	70.6250	69.5300	70.2100	+0.775%	464,361	+13.303%
2023-01-19	70.5400	70.6600	68.8700	69.6700	-1.846%	473,998	+14.181%
2023-01-18	71.5700	71.9000	70.7400	70.9800	-0.519%	349,927	+12.074%
2023-01-17	71.6000	71.9700	71.2400	71.3500	-0.182%	301,912	+11.493%
2023-01-13	71.6000	71.9795	71.1100	71.4800	-0.887%	372,644	+11.290%
2023-01-12	71.5600	72.6600	71.4358	72.1200	+1.023%	415,125	+10.302%
2023-01-11	71.2600	71.6100	70.9000	71.3900	+0.563%	350,179	+11.430%
2023-01-10	70.7500	71.1500	70.1700	70.9900	+0.254%	382,999	+12.058%
2023-01-09	70.6200	71.5000	70.2600	70.8100	+1.229%	408,619	+12.343%
2023-01-06	69.8900	70.6473	69.8000	69.9500	+1.113%	333,832	+13.724%
2023-01-05	69.3300	69.5500	68.7000	69.1800	-0.144%	298,114	+14.990%
2023-01-04	69.2500	70.1500	69.0250	69.2800	+0.464%	358,429	+14.824%
2023-01-03	69.1000	69.7000	68.4700	68.9600	+0.262%	357,870	+15.357%
2022-12-30	68.5300	68.8400	67.8700	68.7800	-0.189%	325,696	+15.659%
2022-12-29	68.2300	69.1600	67.8395	68.9100	+1.607%	318,236	+15.440%
2022-12-28	69.1900	69.6100	67.5101	67.8200	-1.753%	347,123	+17.296%
2022-12-27	68.6900	69.1500	68.4100	69.0300	+0.833%	231,078	+15.240%
2022-12-23	67.9200	68.7300	67.7900	68.4600	+0.840%	230,316	+16.199%
2022-12-22	68.1600	68.2250	66.5350	67.8900	-1.323%	325,586	+17.175%
2022-12-21	68.7000	69.2300	68.5100	68.8000	+0.835%	327,305	+15.625%
2022-12-20	67.8700	68.6800	67.6700	68.2300	+0.753%	344,277	+16.591%
2022-12-19	67.8400	68.2200	67.2100	67.7200	-0.044%	373,294	+17.469%
2022-12-16	66.6600	67.7800	66.6200	67.7500	+0.074%	1,331,380	+17.417%
2022-12-15	68.5300	68.6700	67.1850	67.7000	-2.026%	739,228	+17.504%
2022-12-14	69.2100	70.2000	68.5700	69.1000	-0.375%	539,988	+15.123%
2022-12-13	70.0000	70.4500	69.0400	69.3600	+0.463%	592,062	+14.691%
2022-12-12	68.7000	69.3300	68.3800	69.0400	+0.495%	521,365	+15.223%
2022-12-09	68.2400	69.1200	67.4500	68.7000	+1.929%	732,844	+15.793%
2022-12-08	66.5800	68.2400	66.5400	67.4000	+2.044%	600,899	+18.027%
2022-12-07	65.0300	66.0900	65.0000	66.0500	+0.197%	747,045	+20.439%
2022-12-06	66.1600	66.5200	65.4400	65.9200	-0.015%	357,927	+20.677%
2022-12-05	66.8100	67.1600	65.6000	65.9300	-2.384%	357,747	+20.658%
2022-12-02	66.7000	67.8200	66.4850	67.5400	+0.491%	335,353	+17.782%
2022-12-01	67.6800	68.1169	67.0100	67.2100	-0.385%	359,204	+18.360%
2022-11-30	66.0600	67.5400	65.4250	67.4700	+2.212%	498,301	+17.904%
2022-11-29	65.8400	66.3800	65.2900	66.0100	+0.856%	336,520	+20.512%
2022-11-28	65.7400	66.1800	65.0000	65.4500	-1.401%	303,319	+21.543%
2022-11-25	66.5400	67.0800	66.3300	66.3800	+0.075%	240,932	+19.840%
2022-11-23	65.3800	66.5600	65.3800	66.3300	+1.005%	367,271	+19.931%
2022-11-22	65.5100	66.4950	65.2500	65.6700	+1.264%	360,389	+21.136%
2022-11-21	64.6000	65.1700	64.4150	64.8500	-0.292%	445,723	+22.668%
2022-11-18	66.0500	66.1500	64.2200	65.0400	+0.031%	512,486	+22.309%
2022-11-17	65.0800	65.5200	64.4000	65.0200	-0.092%	371,154	+22.347%
2022-11-16	65.1100	66.2500	64.8000	65.0800	-0.489%	486,371	+22.234%
2022-11-15	65.4000	66.2000	64.8800	65.4000	+0.770%	442,679	+21.636%
2022-11-14	64.2900	66.6150	64.2900	64.9000	+0.139%	645,896	+22.573%
2022-11-11	64.3000	66.1900	64.3000	64.8100	+0.652%	434,531	+22.743%
2022-11-10	64.3600	65.4750	63.8850	64.3900	+3.604%	576,513	+23.544%
2022-11-09	62.6200	63.8100	61.9200	62.1500	-1.848%	342,417	+27.997%
2022-11-08	63.4000	64.4000	62.7600	63.3200	+0.111%	395,204	+25.632%
2022-11-07	63.4500	63.9850	62.6800	63.2500	+0.254%	515,847	+25.771%
2022-11-04	62.4200	63.7200	62.2301	63.0900	+3.122%	413,752	+26.090%
2022-11-03	59.6000	61.7120	59.2600	61.1800	+1.746%	482,559	+30.026%
2022-11-02	61.9000	62.7950	59.9800	60.1300	-3.063%	484,259	+32.297%
2022-11-01	61.0900	62.5300	60.9500	62.0300	+2.208%	560,346	+28.244%
2022-10-31	60.0100	61.3700	59.6893	60.6900	+0.314%	602,228	+31.076%
2022-10-28	60.3700	60.9800	59.4500	60.5000	+0.733%	394,210	+31.488%
2022-10-27	59.7400	60.5650	59.3100	60.0600	+1.401%	583,546	+32.451%
2022-10-26	58.9500	60.0400	58.6500	59.2300	+1.075%	313,161	+34.307%
2022-10-25	57.4100	59.3000	57.4100	58.6000	+1.296%	292,816	+35.751%
2022-10-24	58.5900	58.8900	57.6800	57.8500	-0.362%	245,890	+37.511%
2022-10-21	57.2900	58.2400	56.4000	58.0600	+1.931%	284,667	+37.013%
2022-10-20	58.3000	58.9600	56.4600	56.9600	-2.063%	248,538	+39.659%
2022-10-19	58.9100	59.2300	57.5500	58.1600	-1.724%	498,511	+36.778%
2022-10-18	59.1300	59.9200	57.9800	59.1800	+2.211%	526,035	+34.420%
2022-10-17	57.4800	58.2700	57.3400	57.9000	+2.351%	460,479	+37.392%
2022-10-14	57.0600	57.7000	56.3100	56.5700	-0.141%	444,992	+40.622%
2022-10-13	53.5200	57.1000	53.3100	56.6500	+3.546%	763,009	+40.424%
2022-10-12	54.5600	55.4500	54.2600	54.7100	+0.312%	559,745	+45.403%
2022-10-11	54.5600	55.3300	53.9900	54.5400	-0.293%	744,542	+45.856%
2022-10-10	56.2700	56.6100	54.6600	54.7000	-1.954%	474,015	+45.430%
2022-10-07	55.6900	56.3300	55.1700	55.7900	-0.959%	510,487	+42.588%
2022-10-06	57.2700	57.6500	56.2300	56.3300	-2.154%	593,150	+41.221%
2022-10-05	56.7800	58.1800	56.6200	57.5700	-0.156%	679,358	+38.180%
2022-10-04	57.2900	58.3500	57.2300	57.6600	+2.507%	1,010,929	+37.964%
2022-10-03	55.6200	56.9500	55.5700	56.2500	+2.777%	1,008,419	+41.422%
2022-09-30	55.5100	56.3000	54.7000	54.7300	-1.370%	637,968	+45.350%
2022-09-29	55.8700	55.8900	53.8300	55.4900	-1.683%	421,193	+43.359%
2022-09-28	55.0200	57.1000	54.8200	56.4400	+2.843%	582,459	+40.946%
2022-09-27	54.5000	55.9600	54.2600	54.8800	+1.554%	575,227	+44.953%
2022-09-26	55.2900	56.5100	53.9400	54.0400	-2.876%	775,626	+47.206%
2022-09-23	56.7800	57.0950	55.0350	55.6400	-3.770%	732,220	+42.973%
2022-09-22	59.3600	59.8000	57.7800	57.8200	-2.249%	542,661	+37.582%
2022-09-21	60.2200	61.2700	59.1400	59.1500	-0.605%	505,764	+34.489%
2022-09-20	60.1400	60.5700	58.5900	59.5100	-2.122%	571,334	+33.675%
2022-09-19	59.0900	61.1600	59.0900	60.8000	+1.536%	443,762	+30.839%
2022-09-16	57.5400	59.9700	57.4300	59.8800	-0.266%	1,247,982	+32.849%
2022-09-15	59.9000	60.9300	59.7400	60.0400	-0.711%	412,138	+32.495%
2022-09-14	60.4000	60.5700	59.6000	60.4700	+0.398%	389,743	+31.553%
2022-09-13	61.0800	62.0800	60.0300	60.2300	-3.801%	402,239	+32.077%
2022-09-12	62.9100	63.6500	62.3800	62.6100	+0.708%	368,240	+27.056%
2022-09-09	61.0300	62.3700	61.0300	62.1700	+3.152%	432,615	+27.956%
2022-09-08	58.5100	60.5400	58.2100	60.2700	+1.825%	446,746	+31.989%
2022-09-07	58.6200	59.3673	58.1000	59.1900	-0.421%	424,242	+34.398%
2022-09-06	59.5800	60.0700	58.9100	59.4400	+0.118%	503,027	+33.832%
2022-09-02	61.1400	61.1400	59.1610	59.3700	-1.819%	414,064	+33.990%
2022-09-01	59.2000	60.7500	58.2754	60.4700	+1.477%	553,493	+31.553%
2022-08-31	60.3100	60.6800	59.5100	59.5900	-1.537%	448,161	+33.496%
2022-08-30	61.7200	61.7200	59.7400	60.5200	-1.849%	490,354	+31.444%
2022-08-29	61.3400	62.2700	61.2700	61.6600	-0.516%	306,975	+29.014%
2022-08-26	64.1300	64.3200	61.8500	61.9800	-3.050%	324,232	+28.348%
2022-08-25	63.5900	64.1700	63.3000	63.9300	+1.011%	314,525	+24.433%
2022-08-24	63.6100	64.1500	63.1300	63.2900	-0.174%	336,008	+25.691%
2022-08-23	63.2000	64.4200	63.2000	63.4000	+0.316%	317,181	+25.473%
2022-08-22	63.3200	63.6700	62.8602	63.2000	-1.894%	378,637	+25.870%
2022-08-19	65.0800	65.1300	64.3150	64.4200	-1.468%	241,231	+23.486%
2022-08-18	64.9500	66.0000	64.8400	65.3800	+1.176%	274,207	+21.673%
2022-08-17	65.2700	65.8600	64.2600	64.6200	-2.342%	457,955	+23.104%
2022-08-16	65.6500	66.5000	65.3250	66.1700	-0.076%	431,533	+20.221%
2022-08-15	66.4600	67.1025	66.0000	66.2200	-1.634%	345,457	+20.130%
2022-08-12	67.4000	67.6600	66.3200	67.3200	+0.208%	399,167	+18.167%
2022-08-11	66.6700	68.3800	66.6700	67.1800	+1.772%	329,515	+18.413%
2022-08-10	65.2600	66.4058	65.2500	66.0100	+1.820%	333,538	+20.512%
2022-08-09	63.7300	64.8900	63.4700	64.8300	+1.186%	354,514	+22.706%
2022-08-08	64.1100	64.9300	63.5550	64.0700	+0.612%	341,040	+24.161%
2022-08-05	62.9900	64.3180	62.9456	63.6800	+0.268%	268,406	+24.921%
2022-08-04	64.0900	64.4900	63.1700	63.5100	-0.439%	401,450	+25.256%
2022-08-03	63.8800	64.7400	63.5301	63.7900	+0.236%	343,229	+24.706%
2022-08-02	64.9200	65.1600	63.4950	63.6400	-1.820%	494,185	+25.000%
2022-08-01	63.5800	65.5300	63.3100	64.8200	+1.155%	462,426	+22.724%
2022-07-29	64.5900	65.4000	63.6900	64.0800	-0.187%	574,175	+24.142%
2022-07-28	61.4600	64.6000	61.4600	64.2000	+7.036%	798,302	+23.910%
2022-07-27	58.6900	60.2400	58.6900	59.9800	+2.635%	428,238	+32.628%
2022-07-26	58.1800	59.1400	58.0000	58.4400	-0.290%	235,699	+36.123%
2022-07-25	58.3100	58.9500	57.9100	58.6100	+0.635%	318,890	+35.728%
2022-07-22	58.8000	58.8900	57.8100	58.2400	-0.444%	291,709	+36.590%
2022-07-21	57.0600	58.5100	56.9100	58.5000	+1.757%	240,529	+35.983%
2022-07-20	56.9600	57.7000	56.8800	57.4900	+0.665%	268,765	+38.372%
2022-07-19	55.5900	57.1400	55.5900	57.1100	+3.142%	399,846	+39.293%
2022-07-18	56.1300	57.1400	54.9700	55.3700	+0.018%	503,388	+43.670%
2022-07-15	55.0500	56.2500	54.5000	55.3600	+2.462%	463,202	+43.696%
2022-07-14	52.4100	54.1000	52.3150	54.0300	+0.111%	363,132	+47.233%
2022-07-13	53.0600	54.6200	52.9700	53.9700	+0.372%	343,743	+47.397%
2022-07-12	52.9500	54.4500	52.9500	53.7700	+1.491%	330,610	+47.945%
2022-07-11	53.0300	53.5700	52.8900	52.9800	-0.675%	310,760	+50.151%
2022-07-08	52.8900	53.4900	52.4800	53.3400	+1.195%	335,858	+49.138%
2022-07-07	52.2100	53.0900	52.2100	52.7100	+2.688%	268,293	+50.920%
2022-07-06	51.4900	52.2500	50.3900	51.3300	-1.041%	321,554	+54.978%
2022-07-05	51.6200	51.9300	50.6700	51.8700	-1.854%	393,114	+53.364%
2022-07-01	52.6100	53.3600	51.7100	52.8500	+0.380%	301,998	+50.520%
2022-06-30	51.9100	53.4372	51.4000	52.6500	-0.019%	316,636	+51.092%
2022-06-29	53.0300	53.3200	52.1176	52.6600	-1.052%	315,566	+51.063%
2022-06-28	53.7400	54.5100	52.7300	53.2200	-0.019%	388,347	+49.474%
2022-06-27	52.5200	54.1000	52.2600	53.2300	+2.365%	402,671	+49.446%
2022-06-24	50.1400	52.3100	49.7800	52.0000	+5.157%	1,028,423	+52.981%
2022-06-23	50.8500	51.4300	48.6400	49.4500	-3.039%	869,773	+60.870%
2022-06-22	51.3000	52.0200	50.9008	51.0000	-2.894%	388,270	+55.980%
2022-06-21	52.3900	52.9093	51.5700	52.5200	+2.159%	337,544	+51.466%
2022-06-17	52.7000	53.0800	50.8483	51.4100	-2.945%	854,593	+54.736%
2022-06-16	54.3200	54.3950	52.6100	52.9700	-4.576%	513,448	+50.179%
2022-06-15	56.3800	56.7300	54.8000	55.5100	-0.609%	421,581	+43.308%
2022-06-14	54.4600	56.5900	54.2400	55.8500	+3.120%	578,653	+42.435%
2022-06-13	58.0000	58.3850	53.8900	54.1600	-8.714%	874,742	+46.880%
2022-06-10	59.4500	60.2250	58.6500	59.3300	-1.999%	539,886	+34.081%
2022-06-09	61.2500	61.9300	60.3500	60.5400	-1.320%	426,564	+31.401%
2022-06-08	64.7500	64.7500	60.1200	61.3500	-7.270%	1,104,752	+29.666%
2022-06-07	65.2500	66.3700	65.1800	66.1600	+0.395%	340,980	+20.239%
2022-06-06	65.3300	66.6500	64.9900	65.9000	+1.400%	330,042	+20.713%
2022-06-03	65.1200	65.3250	64.4687	64.9900	-0.246%	270,979	+22.403%
2022-06-02	63.6500	65.2500	63.6500	65.1500	+2.357%	320,698	+22.103%
2022-06-01	63.8100	64.5300	62.6200	63.6500	-0.188%	295,995	+24.980%
2022-05-31	64.7600	64.7600	63.4700	63.7700	-1.132%	354,258	+24.745%
2022-05-27	63.7200	64.7000	63.7109	64.5000	+1.495%	276,553	+23.333%
2022-05-26	63.0300	64.2400	62.9575	63.5500	+1.114%	253,826	+25.177%
2022-05-25	60.6900	63.2700	60.6900	62.8500	+3.016%	360,444	+26.571%
2022-05-24	61.4500	61.9700	59.8700	61.0100	-1.198%	308,379	+30.388%
2022-05-23	61.5700	62.2100	60.9200	61.7500	+1.546%	313,587	+28.826%
2022-05-20	61.2800	61.5700	59.3400	60.8100	-0.016%	335,101	+30.817%
2022-05-19	60.3000	61.9200	60.3000	60.8200	-0.115%	548,398	+30.796%
2022-05-18	62.4800	62.8450	60.5100	60.8900	-3.411%	429,728	+30.645%
2022-05-17	62.5500	63.3500	62.1200	63.0400	+3.412%	456,874	+26.190%
2022-05-16	60.2600	61.4550	59.2700	60.9600	+1.061%	449,931	+30.495%
2022-05-13	60.0500	61.3350	59.7550	60.3200	+1.515%	367,703	+31.880%
2022-05-12	58.8500	59.5800	58.1300	59.4200	+0.185%	474,700	+33.877%
2022-05-11	59.8800	61.0100	59.0400	59.3100	-0.902%	443,508	+34.126%
2022-05-10	60.4200	60.9500	57.8400	59.8500	-0.200%	650,545	+32.916%
2022-05-09	61.6800	62.8000	59.6900	59.9700	-4.278%	529,816	+32.650%
2022-05-06	63.3100	63.7700	61.8600	62.6500	-1.354%	321,936	+26.975%
2022-05-05	65.1600	65.5100	62.6346	63.5100	-3.524%	339,205	+25.256%
2022-05-04	64.9800	66.1200	63.2300	65.8300	+1.527%	415,166	+20.842%
2022-05-03	62.7300	65.2700	62.2900	64.8400	+4.783%	744,014	+22.687%
2022-05-02	61.3300	61.9300	59.9000	61.8800	+1.293%	648,945	+28.555%
2022-04-29	62.1000	63.2300	60.9300	61.0900	-2.131%	495,461	+30.218%
2022-04-28	61.6800	62.6800	60.2500	62.4200	+2.412%	464,098	+27.443%
2022-04-27	60.1300	61.3100	59.3200	60.9500	+1.296%	450,616	+30.517%
2022-04-26	61.0300	61.8600	59.8100	60.1700	-2.432%	522,407	+32.209%
2022-04-25	60.5500	61.9100	60.0900	61.6700	+0.114%	690,064	+28.993%
2022-04-22	62.0800	62.7500	60.9209	61.6000	-1.519%	436,620	+29.140%
2022-04-21	65.4100	65.7300	61.9800	62.5500	-3.338%	694,591	+27.178%
2022-04-20	64.0300	65.4000	64.0000	64.7100	+1.299%	490,247	+22.933%
2022-04-19	62.2700	64.3950	62.2700	63.8800	+2.569%	350,574	+24.530%
2022-04-18	61.4300	63.5600	61.4300	62.2800	+0.581%	632,424	+27.730%
2022-04-14	61.6400	62.2900	61.2150	61.9200	+0.405%	506,790	+28.472%
2022-04-13	60.9400	61.8600	60.7800	61.6700	+1.598%	461,801	+28.993%
2022-04-12	59.5400	60.9000	59.5400	60.7000	+2.137%	940,715	+31.054%
2022-04-11	58.4000	59.9700	56.8500	59.4300	+1.278%	1,196,319	+33.855%
2022-04-08	61.9800	62.1190	57.8600	58.6800	-8.398%	3,556,525	+35.566%
2022-04-07	63.5700	64.5600	62.8000	64.0600	+0.850%	609,821	+24.180%

.dark-mode .mYQBDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYQBDd{ color: #333333; background-color: white; border: 2px solid #333333; }TRTNTriton International Limitedstock NYSE

TRTN
Triton International Limited
stock NYSE