NYSE - Delayed Quote
USD
Triton International Limited (TRTN-PA)
24.62
+0.19
(+0.78%)
At close: November 6 at 3:57:47 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.69
24.78
24.30
24.62
24.62
10,802
Nov 5, 2026
24.75
24.75
24.36
24.43
24.43
8,719
Nov 4, 2026
24.66
24.95
24.30
24.75
24.75
14,246
Nov 3, 2026
24.93
24.93
24.58
24.58
24.58
15,117
Nov 2, 2026
25.08
25.08
24.61
24.77
24.77
10,240
Oct 30, 2026
25.11
25.13
24.93
25.01
25.01
6,810
Oct 29, 2026
25.20
25.28
25.03
25.10
25.10
4,735
Oct 28, 2026
25.08
25.28
25.02
25.15
25.15
6,758
Oct 27, 2026
25.49
25.49
25.20
25.25
25.25
7,868
Oct 26, 2026
25.45
25.50
25.36
25.47
25.47
1,937
Oct 23, 2026
25.40
25.40
25.36
25.40
25.40
1,452
Oct 22, 2026
25.40
25.41
25.40
25.41
25.41
765
Oct 21, 2026
25.38
25.49
25.33
25.46
25.46
1,859
Oct 20, 2026
25.34
25.74
25.34
25.40
25.40
2,992
Oct 19, 2026
25.31
25.44
25.31
25.36
25.36
3,325
Oct 16, 2026
25.45
25.61
25.20
25.37
25.37
4,451
Oct 15, 2026
25.31
25.58
25.19
25.45
25.45
2,575
Oct 14, 2026
25.36
25.36
25.14
25.24
25.24
5,151
Oct 13, 2026
25.15
25.41
25.01
25.41
25.41
13,906
Oct 12, 2026
25.41
25.41
25.18
25.19
25.19
2,885
Oct 9, 2026
25.25
25.34
25.10
25.34
25.34
2,885
Oct 8, 2026
25.04
25.42
25.04
25.10
25.10
8,895
Oct 7, 2026
25.29
25.37
23.99
25.06
25.06
48,112
Oct 6, 2026
25.30
25.60
25.26
25.57
25.57
8,612
Oct 5, 2026
25.65
25.65
25.26
25.45
25.45
5,564
Oct 2, 2026
25.43
25.57
25.27
25.49
25.49
2,472
Oct 1, 2026
25.32
25.45
25.26
25.37
25.37
4,665
Sep 30, 2026
25.31
25.47
25.26
25.47
25.47
5,983
Sep 29, 2026
25.51
25.51
25.25
25.35
25.35
16,017
Sep 28, 2026
25.56
25.56
25.38
25.39
25.39
3,108
Sep 25, 2026
25.69
25.69
25.46
25.53
25.53
2,209
Sep 24, 2026
25.31
25.56
25.31
25.45
25.45
3,016
Sep 23, 2026
25.80
25.80
25.36
25.45
25.45
8,534
Sep 22, 2026
25.55
25.75
25.50
25.53
25.53
4,044
Sep 21, 2026
25.68
25.75
25.60
25.60
25.60
3,587
Sep 18, 2026
25.50
25.70
25.50
25.60
25.60
5,024
Sep 17, 2026
25.63
25.84
25.52
25.65
25.65
10,824
Sep 16, 2026
25.60
25.64
25.47
25.50
25.50
4,751
Sep 15, 2026
25.64
25.64
25.31
25.47
25.47
8,208
Sep 14, 2026
25.91
25.91
25.43
25.47
25.47
7,217
Sep 11, 2026
25.80
25.80
25.80
25.80
25.80
533
Sep 10, 2026
26.04
26.04
25.83
25.86
25.86
2,485
Sep 9, 2026
25.95
25.95
25.85
25.93
25.93
1,397
Sep 8, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
26.16
26.16
25.95
25.95
25.95
1,233
Sep 4, 2026
26.43
26.43
26.36
26.42
25.89
2,951
Sep 3, 2026
26.49
26.49
26.23
26.25
25.72
1,092
Sep 2, 2026
26.22
26.33
26.20
26.27
25.74
2,415
Sep 1, 2026
26.40
26.53
26.29
26.29
25.76
6,096
Aug 31, 2026
26.10
26.53
25.85
26.37
25.84
20,670
Aug 28, 2026
26.24
26.24
26.22
26.22
25.69
765
Aug 27, 2026
26.25
26.25
26.00
26.00
25.48
316
Aug 26, 2026
26.13
26.13
26.13
26.13
25.60
-
Aug 25, 2026
26.25
26.25
26.01
26.13
25.60
1,313
Aug 24, 2026
26.14
26.14
26.14
26.14
25.61
-
Aug 21, 2026
26.02
26.18
26.02
26.14
25.61
2,327
Aug 20, 2026
26.00
26.02
26.00
26.02
25.50
229
Aug 19, 2026
25.91
26.00
25.90
26.00
25.48
3,169
Aug 18, 2026
25.91
25.91
25.91
25.91
25.39
596
Aug 17, 2026
26.07
26.08
25.98
25.98
25.46
2,630
Aug 14, 2026
26.09
26.09
26.09
26.09
25.56
-
Aug 13, 2026
26.05
26.17
26.05
26.09
25.56
3,450
Aug 12, 2026
26.05
26.19
26.05
26.10
25.58
1,237
Aug 11, 2026
25.99
26.13
25.99
26.08
25.56
2,253
Aug 10, 2026
26.22
26.22
26.08
26.18
25.65
2,381
Aug 7, 2026
26.14
26.20
25.92
26.17
25.64
6,456
Aug 6, 2026
25.93
26.18
25.93
26.18
25.65
4,655
Aug 5, 2026
26.20
26.20
25.93
26.06
25.54
5,435
Aug 4, 2026
26.25
26.25
25.85
25.97
25.45
1,878
Aug 3, 2026
25.93
25.93
25.92
25.92
25.40
552
Jul 31, 2026
26.01
26.05
26.01
26.05
25.53
1,600
Jul 30, 2026
25.88
26.18
25.88
25.95
25.43
2,745
Jul 29, 2026
26.18
26.18
26.00
26.00
25.48
3,267
Jul 28, 2026
26.21
26.21
26.01
26.01
25.48
1,138
Jul 27, 2026
26.19
26.24
26.09
26.09
25.57
2,117
Jul 24, 2026
26.05
26.05
25.86
26.05
25.52
2,648
Jul 23, 2026
26.00
26.25
25.95
26.05
25.53
3,028
Jul 22, 2026
25.98
26.06
25.98
26.05
25.53
1,690
Jul 21, 2026
26.12
26.12
26.09
26.09
25.57
1,082
Jul 20, 2026
26.12
26.12
26.06
26.06
25.53
770
Jul 17, 2026
26.08
26.08
26.08
26.08
25.56
336
Jul 16, 2026
26.08
26.13
25.95
25.95
25.43
1,367
Jul 15, 2026
25.91
26.57
25.86
26.18
25.65
16,838
Jul 14, 2026
25.85
25.92
25.85
25.86
25.34
2,373
Jul 13, 2026
25.94
25.94
25.94
25.94
25.42
-
Jul 10, 2026
25.99
25.99
25.90
25.94
25.42
2,403
Jul 9, 2026
25.98
25.99
25.94
25.98
25.46
1,906
Jul 8, 2026
25.88
26.00
25.88
26.00
25.48
2,637
Jul 7, 2026
26.15
26.15
25.93
25.93
25.41
1,029
Jul 6, 2026
25.90
26.13
25.88
26.13
25.60
1,243
Jul 2, 2026
25.90
25.90
25.88
25.88
25.36
5,415
Jul 1, 2026
25.85
25.99
25.83
25.99
25.47
5,215
Jun 30, 2026
25.87
25.87
25.87
25.87
25.35
-
Jun 29, 2026
25.60
26.06
25.60
25.87
25.35
8,688
Jun 26, 2026
25.65
25.65
25.63
25.63
25.11
612
Jun 25, 2026
25.55
25.73
25.55
25.65
25.13
6,575
Jun 24, 2026
25.50
25.55
25.50
25.55
25.04
1,656
Jun 23, 2026
25.55
25.55
25.50
25.54
25.02
1,982
Jun 22, 2026
25.54
25.55
25.53
25.53
25.02
4,355
Jun 18, 2026
25.62
25.62
25.40
25.53
25.02
3,629
Jun 17, 2026
25.63
25.70
25.52
25.64
25.13
4,016
Jun 16, 2026
25.35
25.60
25.35
25.51
25.00
4,917
Jun 15, 2026
25.62
25.62
25.38
25.44
24.93
4,327
Jun 12, 2026
25.40
25.52
25.25
25.52
25.01
4,316
Jun 11, 2026
25.47
25.47
25.33
25.47
24.96
2,077
Jun 10, 2026
25.50
25.50
25.14
25.49
24.98
4,747
Jun 9, 2026
25.50
25.50
25.42
25.46
24.95
2,751
Jun 8, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
25.55
25.73
25.42
25.42
24.91
10,131
Jun 5, 2026
25.88
26.07
25.88
26.04
25.00
2,129
Jun 4, 2026
26.01
26.01
25.98
26.01
24.97
1,326
Jun 3, 2026
26.19
26.19
25.88
25.88
24.84
3,483
Jun 2, 2026
26.00
26.10
25.99
26.04
25.00
2,457
Jun 1, 2026
25.94
26.12
25.94
26.11
25.06
3,041
May 29, 2026
25.95
25.95
25.87
25.87
24.83
1,604
May 28, 2026
25.85
25.96
25.82
25.95
24.91
2,671
May 27, 2026
25.92
25.92
25.85
25.85
24.81
1,751
May 26, 2026
25.91
26.05
25.75
25.92
24.88
17,308
May 22, 2026
26.15
26.15
26.05
26.05
25.01
853
May 21, 2026
25.79
26.24
25.79
25.95
24.91
8,571
May 20, 2026
25.86
25.98
25.86
25.86
24.82
1,111
May 19, 2026
25.88
25.99
25.88
25.97
24.92
1,507
May 18, 2026
25.99
25.99
25.90
25.92
24.89
2,030
May 15, 2026
26.08
26.08
25.82
25.82
24.78
1,408
May 14, 2026
26.06
26.06
26.06
26.06
25.02
815
May 13, 2026
25.76
25.96
25.76
25.96
24.92
2,006
May 12, 2026
25.98
26.00
25.91
25.92
24.88
980
May 11, 2026
25.83
25.98
25.83
25.98
24.94
625
May 8, 2026
26.01
26.01
25.90
25.90
24.86
2,462
May 7, 2026
25.98
26.00
25.86
25.98
24.94
2,088
May 6, 2026
25.92
26.00
25.85
26.00
24.96
7,870
May 5, 2026
25.75
25.90
25.75
25.88
24.84
2,125
May 4, 2026
25.84
25.84
25.75
25.75
24.72
3,693
May 1, 2026
25.70
25.70
25.68
25.69
24.66
2,536
Apr 30, 2026
25.80
25.90
25.68
25.68
24.65
11,313
Apr 29, 2026
25.80
25.80
25.80
25.80
24.77
373
Apr 28, 2026
25.71
25.90
25.71
25.80
24.77
2,803
Apr 27, 2026
25.73
25.79
25.70
25.71
24.68
2,454
Apr 24, 2026
25.79
25.79
25.78
25.78
24.75
1,568
Apr 23, 2026
25.90
25.94
25.73
25.94
24.90
4,900
Apr 22, 2026
25.81
25.85
25.72
25.85
24.81
3,161
Apr 21, 2026
25.93
25.93
25.73
25.75
24.72
2,461
Apr 20, 2026
25.71
25.98
25.71
25.93
24.89
9,099
Apr 17, 2026
25.81
25.97
25.81
25.81
24.78
5,460
Apr 16, 2026
25.80
25.98
25.80
25.93
24.89
1,508
Apr 15, 2026
25.98
25.98
25.87
25.96
24.92
1,906
Apr 14, 2026
26.00
26.04
25.72
25.90
24.86
6,565
Apr 13, 2026
25.96
26.00
25.86
25.99
24.95
1,391
Apr 10, 2026
25.99
25.99
25.86
25.93
24.89
2,108
Apr 9, 2026
25.81
25.89
25.75
25.89
24.85
1,205
Apr 8, 2026
25.93
26.00
25.93
26.00
24.96
2,432
Apr 7, 2026
25.69
25.69
25.69
25.69
24.66
237
Apr 6, 2026
25.88
25.88
25.69
25.73
24.70
5,218
Apr 2, 2026
25.93
25.93
25.66
25.79
24.76
1,877
Apr 1, 2026
25.80
25.80
25.68
25.68
24.65
1,182
Mar 31, 2026
25.94
25.94
25.80
25.80
24.77
1,137
Mar 30, 2026
26.00
26.00
25.64
25.64
24.61
2,131
Mar 27, 2026
25.83
25.88
25.73
25.88
24.84
3,159
Mar 26, 2026
25.99
25.99
25.85
25.85
24.81
4,407
Mar 25, 2026
26.00
26.06
25.92
25.92
24.88
4,028
Mar 24, 2026
25.82
25.93
25.80
25.82
24.78
9,948
Mar 23, 2026
25.90
25.91
25.90
25.90
24.86
2,377
Mar 20, 2026
25.93
25.96
25.80
25.80
24.77
4,708
Mar 19, 2026
25.76
26.05
25.76
25.94
24.90
9,361
Mar 18, 2026
25.78
25.94
25.77
25.85
24.81
6,768
Mar 17, 2026
25.75
25.89
25.75
25.84
24.80
18,724
Mar 16, 2026
25.77
25.78
25.54
25.60
24.57
2,386
Mar 13, 2026
25.70
25.86
25.54
25.54
24.52
3,064
Mar 12, 2026
25.89
25.89
25.89
25.89
24.85
189
Mar 11, 2026
25.79
25.79
25.78
25.78
24.75
1,699
Mar 10, 2026
25.81
25.81
25.68
25.68
24.65
285
Mar 9, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
25.39
25.80
25.39
25.76
24.73
285
Mar 6, 2026
25.92
25.97
25.89
25.93
24.38
285
Mar 5, 2026
25.82
25.97
25.77
25.92
24.37
285
Mar 4, 2026
25.72
25.87
25.68
25.72
24.18
285
Mar 3, 2026
25.81
25.83
25.62
25.79
24.25
285
Mar 2, 2026
25.64
25.84
25.64
25.82
24.28
285
Feb 27, 2026
25.61
25.79
25.60
25.65
24.12
285
Feb 26, 2026
25.71
25.80
25.52
25.61
24.08
32,025
Feb 25, 2026
25.80
25.88
25.61
25.77
24.23
285
Feb 24, 2026
25.90
25.99
25.83
25.85
24.31
285
Feb 23, 2026
25.91
26.13
25.74
25.77
24.23
285
Feb 20, 2026
25.98
26.15
25.97
26.02
24.47
8,070
Feb 19, 2026
25.90
26.25
25.90
26.14
24.58
7,210
Feb 18, 2026
25.88
26.09
25.88
26.09
24.53
3,072
Feb 17, 2026
25.92
26.05
25.90
26.05
24.49
6,869
Feb 13, 2026
25.85
25.96
25.82
25.95
24.40
5,156
Feb 12, 2026
25.83
26.10
25.83
26.03
24.47
3,799
Feb 11, 2026
26.03
26.03
25.83
25.83
24.29
683
Feb 10, 2026
25.91
26.01
25.87
25.87
24.32
2,371
Feb 9, 2026
25.69
26.06
25.69
25.94
24.39
7,565
Feb 6, 2026
25.71
25.95
25.70
25.88
24.33
2,434
Feb 5, 2026
25.80
25.80
25.79
25.80
24.26
821
Feb 4, 2026
25.91
25.91
25.74
25.80
24.26
2,798
Feb 3, 2026
25.95
26.05
25.95
26.05
24.49
2,681
Feb 2, 2026
26.05
26.12
26.05
26.10
24.54
3,240
Jan 30, 2026
26.02
26.02
26.02
26.02
24.46
334
Jan 29, 2026
25.98
26.09
25.73
26.00
24.45
5,788
Jan 28, 2026
25.91
25.95
25.67
25.85
24.30
10,225
Jan 27, 2026
25.70
25.82
25.70
25.82
24.28
11,837
Jan 26, 2026
25.74
25.76
25.67
25.70
24.16
6,892
Jan 23, 2026
25.62
25.62
25.62
25.62
24.09
264
Jan 22, 2026
25.69
25.75
25.69
25.75
24.21
3,935
Jan 21, 2026
25.61
25.72
25.59
25.72
24.18
6,654
Jan 20, 2026
25.76
25.80
25.65
25.70
24.16
5,314
Jan 16, 2026
25.77
25.81
25.65
25.74
24.20
3,236
Jan 15, 2026
25.83
25.94
25.70
25.79
24.25
5,920
Jan 14, 2026
25.59
25.73
25.59
25.64
24.11
6,086
Jan 13, 2026
25.66
25.67
25.62
25.64
24.11
2,627
Jan 12, 2026
25.51
25.60
25.50
25.60
24.07
5,700
Jan 9, 2026
25.53
25.55
25.53
25.55
24.02
3,865
Jan 8, 2026
25.51
25.52
25.43
25.43
23.91
1,836
Jan 7, 2026
25.67
25.67
25.42
25.42
23.90
5,195
Jan 6, 2026
25.60
25.68
25.43
25.58
24.05
4,741
Jan 5, 2026
25.60
25.68
25.60
25.60
24.07
4,077
Jan 2, 2026
25.68
25.68
25.60
25.60
24.07
523
Dec 31, 2025
25.60
25.67
25.60
25.62
24.09
1,823
Dec 30, 2025
25.59
25.66
25.52
25.61
24.08
12,021
Dec 29, 2025
25.56
25.69
25.55
25.69
24.16
2,549
Dec 26, 2025
25.37
25.63
25.37
25.60
24.07
1,910
Dec 24, 2025
25.55
25.55
25.35
25.37
23.85
3,986
Dec 23, 2025
25.80
25.80
25.32
25.32
23.81
18,265
Dec 22, 2025
25.61
25.76
25.60
25.60
24.07
7,704
Dec 19, 2025
25.76
25.78
25.74
25.77
24.23
2,172
Dec 18, 2025
25.82
25.82
25.70
25.70
24.16
748
Dec 17, 2025
25.62
25.80
25.60
25.71
24.17
4,054
Dec 16, 2025
25.66
25.79
25.66
25.68
24.14
2,085
Dec 15, 2025
25.63
25.65
25.60
25.61
24.08
4,178
Dec 12, 2025
25.65
25.65
25.63
25.63
24.10
2,190
Dec 11, 2025
25.60
25.65
25.60
25.65
24.12
1,467
Dec 10, 2025
25.61
25.65
25.60
25.60
24.07
1,469
Dec 9, 2025
25.55
25.66
25.52
25.61
24.08
6,207
Dec 8, 2025
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
25.57
25.57
25.39
25.56
24.03
2,428
Dec 5, 2025
26.07
26.10
26.07
26.10
24.04
959
Dec 4, 2025
26.08
26.36
26.00
26.10
24.04
3,906
Dec 3, 2025
26.05
26.06
25.99
26.06
24.00
2,332
Dec 2, 2025
25.79
26.09
25.79
26.06
24.00
7,121
Dec 1, 2025
25.94
25.94
25.89
25.89
23.84
728
Nov 28, 2025
25.90
25.90
25.90
25.90
23.86
-
Nov 26, 2025
25.80
25.94
25.80
25.90
23.86
944
Nov 25, 2025
25.80
25.90
25.80
25.90
23.85
2,981
Nov 24, 2025
25.78
25.94
25.78
25.80
23.76
4,339
Nov 21, 2025
25.75
25.75
25.73
25.75
23.72
1,955
Nov 20, 2025
25.78
25.78
25.72
25.75
23.72
2,645
Nov 19, 2025
25.78
25.78
25.71
25.75
23.71
8,169
Nov 18, 2025
25.97
25.97
25.70
25.75
23.71
32,681
Nov 17, 2025
25.80
25.87
25.75
25.87
23.83
1,631
Nov 14, 2025
25.97
25.97
25.74
25.75
23.72
1,802
Nov 13, 2025
25.80
25.98
25.70
25.75
23.72
2,717
Nov 12, 2025
25.79
25.85
25.79
25.82
23.78
1,512
Nov 11, 2025
25.80
25.80
25.80
25.80
23.76
1,092
Nov 10, 2025
25.63
25.80
25.41
25.73
23.70
4,478
Nov 7, 2025
25.70
25.70
25.60
25.60
23.58
1,764
