NYSE - Nasdaq Real Time Price
USD
Triton International Limited (TRTN-PE)
16.73
0.00
(0.00%)
As of 9:46:08 AM EST. Market Open.
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 10, 2026
16.73
16.73
16.73
16.73
16.73
104
Nov 9, 2026
16.63
16.97
16.63
16.73
16.73
5,077
Nov 6, 2026
16.47
16.73
16.47
16.63
16.63
4,474
Nov 5, 2026
16.60
16.90
16.50
16.58
16.58
27,553
Nov 4, 2026
16.71
17.25
16.60
16.96
16.96
26,700
Nov 3, 2026
16.58
16.93
16.58
16.58
16.58
25,331
Nov 2, 2026
16.71
16.85
16.65
16.70
16.70
44,081
Oct 30, 2026
16.65
16.77
16.65
16.68
16.68
5,382
Oct 29, 2026
16.70
16.90
16.64
16.81
16.81
9,086
Oct 28, 2026
17.11
17.11
16.64
16.86
16.86
12,121
Oct 27, 2026
17.00
17.05
16.95
16.95
16.95
1,519
Oct 26, 2026
17.08
17.20
16.84
16.90
16.90
11,632
Oct 23, 2026
17.11
17.19
17.00
17.03
17.03
22,332
Oct 22, 2026
17.17
17.40
17.16
17.26
17.26
24,538
Oct 21, 2026
17.37
17.48
17.13
17.16
17.16
3,249
Oct 20, 2026
17.64
17.64
17.22
17.29
17.29
5,236
Oct 19, 2026
17.98
17.98
17.45
17.60
17.60
7,712
Oct 16, 2026
17.56
18.36
17.56
17.98
17.98
21,109
Oct 15, 2026
17.43
17.61
17.43
17.56
17.56
5,363
Oct 14, 2026
17.70
17.70
17.07
17.62
17.62
10,063
Oct 13, 2026
17.80
17.80
17.10
17.38
17.38
11,026
Oct 12, 2026
17.31
17.43
17.31
17.43
17.43
8,160
Oct 9, 2026
17.30
17.72
17.30
17.53
17.53
8,625
Oct 8, 2026
17.32
17.59
17.32
17.59
17.59
11,924
Oct 7, 2026
17.61
17.61
17.31
17.43
17.43
3,930
Oct 6, 2026
17.73
17.82
17.60
17.69
17.69
8,736
Oct 5, 2026
17.66
17.75
17.64
17.73
17.73
1,565
Oct 2, 2026
18.10
18.10
17.59
17.66
17.66
6,064
Oct 1, 2026
17.69
17.92
17.69
17.85
17.85
6,125
Sep 30, 2026
18.03
18.08
17.71
17.99
17.99
75,904
Sep 29, 2026
18.02
18.22
17.95
18.04
18.04
8,886
Sep 28, 2026
18.01
18.22
17.85
18.00
18.00
8,976
Sep 25, 2026
18.05
18.11
17.98
18.05
18.05
22,134
Sep 24, 2026
18.03
18.14
18.02
18.06
18.06
12,042
Sep 23, 2026
18.28
18.32
18.03
18.11
18.11
5,745
Sep 22, 2026
18.38
18.56
18.13
18.30
18.30
13,320
Sep 21, 2026
18.39
18.39
18.29
18.37
18.37
3,245
Sep 18, 2026
18.51
18.51
18.41
18.45
18.45
18,284
Sep 17, 2026
18.39
18.50
18.25
18.43
18.43
7,583
Sep 16, 2026
18.35
18.39
18.27
18.34
18.34
7,124
Sep 15, 2026
18.25
18.39
18.25
18.36
18.36
13,282
Sep 14, 2026
18.32
18.41
18.24
18.30
18.30
6,387
Sep 11, 2026
18.58
18.58
18.20
18.41
18.41
8,681
Sep 10, 2026
18.41
18.60
18.21
18.60
18.60
1,720
Sep 9, 2026
18.66
18.66
18.40
18.50
18.50
2,678
Sep 8, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
18.66
18.90
18.63
18.71
18.71
10,062
Sep 4, 2026
18.80
18.88
18.80
18.80
18.44
897
Sep 3, 2026
18.83
18.86
18.70
18.86
18.50
5,138
Sep 2, 2026
18.77
18.89
18.77
18.81
18.45
10,268
Sep 1, 2026
18.66
18.76
18.66
18.76
18.40
672
Aug 31, 2026
18.75
18.78
18.61
18.77
18.41
2,278
Aug 28, 2026
18.68
18.90
18.60
18.82
18.46
19,955
Aug 27, 2026
18.62
18.90
18.62
18.77
18.41
5,803
Aug 26, 2026
18.71
18.78
18.56
18.78
18.42
10,297
Aug 25, 2026
18.66
18.90
18.66
18.85
18.49
2,129
Aug 24, 2026
18.74
18.76
18.70
18.73
18.37
4,289
Aug 21, 2026
18.72
18.87
18.70
18.70
18.34
8,498
Aug 20, 2026
18.70
18.83
18.70
18.83
18.47
3,502
Aug 19, 2026
18.90
18.90
18.78
18.82
18.46
1,947
Aug 18, 2026
18.75
18.89
18.75
18.88
18.52
8,305
Aug 17, 2026
18.76
18.88
18.76
18.79
18.43
5,082
Aug 14, 2026
18.90
18.90
18.83
18.84
18.48
3,585
Aug 13, 2026
18.80
18.95
18.79
18.79
18.43
2,028
Aug 12, 2026
18.91
18.91
18.80
18.88
18.52
3,745
Aug 11, 2026
18.85
18.97
18.76
18.76
18.40
4,127
Aug 10, 2026
19.04
19.04
18.83
18.85
18.49
3,123
Aug 7, 2026
18.76
18.99
18.76
18.99
18.63
4,692
Aug 6, 2026
18.75
18.78
18.75
18.78
18.42
649
Aug 5, 2026
18.93
18.93
18.83
18.83
18.47
6,117
Aug 4, 2026
18.88
18.91
18.77
18.82
18.46
4,927
Aug 3, 2026
18.75
19.01
18.75
18.86
18.50
3,102
Jul 31, 2026
18.90
18.90
18.75
18.80
18.44
12,432
Jul 30, 2026
18.75
18.82
18.75
18.75
18.39
6,476
Jul 29, 2026
18.71
18.85
18.71
18.78
18.42
12,306
Jul 28, 2026
18.87
18.98
18.87
18.88
18.51
11,930
Jul 27, 2026
18.88
18.95
18.88
18.95
18.59
3,721
Jul 24, 2026
18.85
18.87
18.81
18.87
18.51
5,481
Jul 23, 2026
18.76
18.85
18.66
18.83
18.47
25,489
Jul 22, 2026
18.83
18.83
18.76
18.82
18.46
11,475
Jul 21, 2026
18.80
18.96
18.80
18.81
18.45
3,266
Jul 20, 2026
18.84
18.87
18.74
18.75
18.39
14,099
Jul 17, 2026
18.89
18.89
18.70
18.75
18.39
16,551
Jul 16, 2026
18.53
18.89
18.53
18.85
18.49
9,305
Jul 15, 2026
18.70
18.89
18.70
18.74
18.38
2,064
Jul 14, 2026
18.84
18.86
18.83
18.83
18.47
660
Jul 13, 2026
18.48
18.79
18.48
18.76
18.41
8,408
Jul 10, 2026
18.79
18.79
18.64
18.73
18.37
4,916
Jul 9, 2026
18.30
18.79
18.15
18.61
18.25
18,971
Jul 8, 2026
18.49
18.67
18.48
18.67
18.31
15,770
Jul 7, 2026
18.56
18.98
18.56
18.68
18.32
35,494
Jul 6, 2026
18.49
18.84
18.47
18.76
18.40
25,885
Jul 2, 2026
18.42
18.56
18.42
18.49
18.14
2,377
Jul 1, 2026
18.35
18.50
18.35
18.48
18.13
5,785
Jun 30, 2026
18.73
18.76
18.15
18.30
17.95
43,924
Jun 29, 2026
18.48
19.00
18.47
18.84
18.48
15,340
Jun 26, 2026
18.38
18.71
18.38
18.71
18.35
4,992
Jun 25, 2026
18.36
18.58
18.29
18.37
18.02
9,610
Jun 24, 2026
18.63
18.63
18.52
18.59
18.23
1,436
Jun 23, 2026
18.58
18.58
18.36
18.44
18.09
2,347
Jun 22, 2026
18.75
18.75
18.02
18.32
17.97
7,536
Jun 18, 2026
18.82
18.93
18.60
18.76
18.40
18,764
Jun 17, 2026
18.59
18.86
18.50
18.64
18.28
4,961
Jun 16, 2026
18.47
18.64
18.30
18.50
18.15
4,255
Jun 15, 2026
18.41
18.52
18.33
18.47
18.11
7,308
Jun 12, 2026
18.34
18.45
18.23
18.25
17.90
4,915
Jun 11, 2026
18.66
18.66
18.30
18.42
18.07
3,493
Jun 10, 2026
18.40
18.76
18.18
18.44
18.09
6,649
Jun 9, 2026
18.45
18.45
18.26
18.40
18.05
13,243
Jun 8, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
18.77
18.79
18.49
18.55
18.20
16,300
Jun 5, 2026
19.14
19.16
18.83
19.14
18.42
2,715
Jun 4, 2026
19.06
19.23
19.00
19.16
18.44
9,979
Jun 3, 2026
19.10
19.10
19.01
19.09
18.37
2,393
Jun 2, 2026
18.86
19.25
18.84
19.10
18.38
6,594
Jun 1, 2026
18.95
19.06
18.80
19.06
18.34
7,354
May 29, 2026
19.05
19.05
18.69
18.90
18.19
10,334
May 28, 2026
19.33
19.33
19.30
19.31
18.59
2,086
May 27, 2026
19.30
19.44
19.23
19.23
18.50
1,459
May 26, 2026
19.30
19.58
19.30
19.40
18.67
3,210
May 22, 2026
19.11
19.33
19.11
19.27
18.55
1,275
May 21, 2026
18.84
19.28
18.84
19.07
18.35
12,071
May 20, 2026
19.14
19.23
19.03
19.11
18.39
1,975
May 19, 2026
18.94
19.11
18.94
18.98
18.27
4,126
May 18, 2026
19.13
19.13
18.95
18.95
18.24
5,947
May 15, 2026
19.35
19.49
19.21
19.23
18.51
1,344
May 14, 2026
19.84
19.84
19.21
19.32
18.59
7,049
May 13, 2026
19.20
19.26
19.20
19.23
18.51
2,040
May 12, 2026
19.30
19.30
19.19
19.29
18.57
2,384
May 11, 2026
19.43
19.43
19.20
19.26
18.54
14,175
May 8, 2026
19.57
19.57
19.39
19.39
18.66
2,554
May 7, 2026
19.39
19.52
19.39
19.49
18.76
3,528
May 6, 2026
19.33
19.33
19.24
19.33
18.60
4,609
May 5, 2026
19.47
19.47
19.28
19.32
18.59
2,882
May 4, 2026
19.21
19.54
19.21
19.51
18.78
3,234
May 1, 2026
19.46
19.55
19.24
19.55
18.81
4,885
Apr 30, 2026
18.98
19.35
18.95
19.35
18.62
4,107
Apr 29, 2026
19.25
19.25
18.94
19.15
18.43
5,063
Apr 28, 2026
19.43
19.43
19.43
19.43
18.70
-
Apr 27, 2026
19.43
19.43
19.43
19.43
18.70
1,415
Apr 24, 2026
19.62
19.62
19.28
19.45
18.72
3,566
Apr 23, 2026
19.34
19.59
19.34
19.59
18.85
7,255
Apr 22, 2026
19.11
19.50
19.06
19.33
18.60
7,719
Apr 21, 2026
19.30
19.37
19.30
19.37
18.64
2,975
Apr 20, 2026
19.52
19.58
19.30
19.48
18.75
2,175
Apr 17, 2026
19.43
19.49
19.25
19.30
18.58
5,356
Apr 16, 2026
19.60
19.60
19.50
19.50
18.77
3,995
Apr 15, 2026
19.36
19.56
19.36
19.56
18.83
15,555
Apr 14, 2026
19.40
19.59
19.39
19.42
18.69
6,573
Apr 13, 2026
19.17
19.28
19.08
19.26
18.53
5,604
Apr 10, 2026
19.20
19.39
19.20
19.31
18.59
3,617
Apr 9, 2026
18.96
19.21
18.96
19.21
18.49
4,653
Apr 8, 2026
18.87
20.02
18.82
18.98
18.27
9,071
Apr 7, 2026
18.60
18.66
18.38
18.66
17.96
11,425
Apr 6, 2026
18.46
18.59
18.44
18.59
17.89
6,389
Apr 2, 2026
18.45
18.57
18.10
18.46
17.77
3,611
Apr 1, 2026
18.27
18.50
18.27
18.45
17.76
9,084
Mar 31, 2026
18.65
18.65
18.10
18.16
17.48
58,886
Mar 30, 2026
18.61
18.96
18.61
18.68
17.98
1,927
Mar 27, 2026
18.71
18.74
18.64
18.65
17.95
3,594
Mar 26, 2026
18.83
18.83
18.73
18.73
18.03
6,148
Mar 25, 2026
19.02
19.02
18.93
18.93
18.22
1,268
Mar 24, 2026
18.80
18.90
18.79
18.82
18.11
6,401
Mar 23, 2026
18.65
18.97
18.65
18.85
18.14
4,947
Mar 20, 2026
19.01
19.05
18.55
18.60
17.91
12,033
Mar 19, 2026
19.14
19.15
19.05
19.13
18.41
5,599
Mar 18, 2026
19.35
19.44
19.14
19.14
18.42
2,559
Mar 17, 2026
19.46
19.56
19.20
19.20
18.48
10,721
Mar 16, 2026
19.68
19.72
19.39
19.39
18.66
10,661
Mar 13, 2026
19.72
19.89
19.68
19.71
18.97
3,446
Mar 12, 2026
20.11
20.11
19.70
19.73
18.99
20,333
Mar 11, 2026
20.00
20.21
20.00
20.17
19.41
3,574
Mar 10, 2026
19.92
20.15
19.92
20.14
19.38
8
Mar 9, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
19.85
19.98
19.60
19.98
19.23
8
Mar 6, 2026
20.46
20.64
20.26
20.48
19.36
8
Mar 5, 2026
20.55
20.57
20.31
20.40
19.29
8
Mar 4, 2026
20.63
20.63
20.40
20.43
19.32
8
Mar 3, 2026
20.21
20.56
20.21
20.56
19.44
8
Mar 2, 2026
20.56
20.56
20.33
20.52
19.40
8
Feb 27, 2026
20.32
20.62
20.32
20.62
19.50
8
Feb 26, 2026
20.47
20.47
20.31
20.31
19.20
7,384
Feb 25, 2026
20.48
20.52
20.30
20.30
19.20
8
Feb 24, 2026
20.39
20.39
20.39
20.39
19.28
8
Feb 23, 2026
20.66
20.66
20.18
20.26
19.16
8
Feb 20, 2026
20.55
20.65
20.55
20.62
19.50
6,682
Feb 19, 2026
20.66
20.66
20.36
20.55
19.43
4,558
Feb 18, 2026
20.39
20.57
20.39
20.56
19.44
5,135
Feb 17, 2026
20.29
20.50
20.11
20.38
19.27
6,526
Feb 13, 2026
20.03
20.20
19.90
20.20
19.10
5,362
Feb 12, 2026
20.20
20.21
20.06
20.14
19.04
9,248
Feb 11, 2026
20.30
20.34
20.10
20.18
19.08
6,176
Feb 10, 2026
20.03
20.40
20.00
20.26
19.16
10,799
Feb 9, 2026
19.97
20.10
19.96
20.02
18.94
4,099
Feb 6, 2026
20.05
20.08
19.96
19.96
18.87
1,727
Feb 5, 2026
19.91
20.03
19.91
20.03
18.94
385
Feb 4, 2026
20.00
20.00
19.90
19.90
18.82
3,451
Feb 3, 2026
20.13
20.17
19.91
20.11
19.02
6,055
Feb 2, 2026
20.00
20.14
19.90
20.14
19.04
8,104
Jan 30, 2026
19.94
20.00
19.94
20.00
18.91
7,027
Jan 29, 2026
19.91
19.98
19.91
19.92
18.84
5,308
Jan 28, 2026
19.75
19.90
19.75
19.89
18.81
4,767
Jan 27, 2026
20.13
20.20
19.87
19.92
18.84
6,376
Jan 26, 2026
19.79
20.13
19.79
20.13
19.03
2,692
Jan 23, 2026
20.07
20.07
19.86
19.90
18.82
4,584
Jan 22, 2026
19.89
20.14
19.82
20.02
18.93
9,076
Jan 21, 2026
19.80
19.81
19.75
19.81
18.73
8,919
Jan 20, 2026
20.06
20.06
19.76
19.86
18.78
4,598
Jan 16, 2026
19.87
20.01
19.80
19.91
18.82
10,110
Jan 15, 2026
19.93
19.95
19.80
19.95
18.86
7,207
Jan 14, 2026
19.94
19.94
19.77
19.81
18.73
2,851
Jan 13, 2026
19.80
20.00
19.59
19.60
18.53
7,814
Jan 12, 2026
19.56
19.71
19.50
19.70
18.63
6,611
Jan 9, 2026
19.72
19.75
19.66
19.75
18.67
1,613
Jan 8, 2026
19.78
19.80
19.70
19.75
18.68
3,230
Jan 7, 2026
19.78
19.85
19.60
19.65
18.58
14,055
Jan 6, 2026
19.67
19.78
19.40
19.78
18.70
6,986
Jan 5, 2026
19.52
19.68
19.50
19.61
18.54
4,005
Jan 2, 2026
19.38
19.70
19.33
19.60
18.53
18,241
Dec 31, 2025
19.66
19.73
19.30
19.35
18.30
24,092
Dec 30, 2025
19.77
19.77
19.62
19.71
18.63
5,266
Dec 29, 2025
19.84
19.92
19.62
19.77
18.69
13,173
Dec 26, 2025
19.91
19.91
19.77
19.81
18.73
6,217
Dec 24, 2025
20.18
20.18
19.82
19.91
18.83
5,916
Dec 23, 2025
20.06
20.15
20.03
20.04
18.95
4,723
Dec 22, 2025
19.76
20.02
19.76
20.01
18.92
7,891
Dec 19, 2025
20.02
20.10
19.83
19.83
18.75
18,825
Dec 18, 2025
20.11
20.15
19.98
20.07
18.98
10,757
Dec 17, 2025
19.62
20.11
19.62
20.07
18.98
19,948
Dec 16, 2025
19.56
19.99
19.55
19.87
18.79
23,710
Dec 15, 2025
19.39
19.61
19.39
19.50
18.44
6,646
Dec 12, 2025
19.48
19.48
19.25
19.30
18.25
11,636
Dec 11, 2025
19.39
19.48
19.36
19.42
18.36
5,147
Dec 10, 2025
19.34
19.46
19.21
19.35
18.30
14,704
Dec 9, 2025
19.29
19.40
19.28
19.40
18.34
5,303
Dec 8, 2025
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
19.50
19.50
19.13
19.22
18.17
5,901
Dec 5, 2025
19.44
19.58
19.44
19.58
18.17
1,592
Dec 4, 2025
19.70
19.75
19.51
19.65
18.24
3,366
Dec 3, 2025
19.61
19.74
19.36
19.69
18.28
8,532
Dec 2, 2025
19.20
19.48
19.20
19.35
17.97
4,443
Dec 1, 2025
19.50
19.50
19.15
19.27
17.89
17,844
Nov 28, 2025
19.53
19.56
19.52
19.52
18.12
5,907
Nov 26, 2025
19.20
19.55
19.20
19.52
18.12
6,409
Nov 25, 2025
19.47
19.48
19.15
19.43
18.04
3,939
Nov 24, 2025
19.30
19.35
19.06
19.15
17.78
10,659
Nov 21, 2025
19.10
19.37
19.10
19.37
17.98
2,293
Nov 20, 2025
19.19
19.40
19.15
19.15
17.78
5,246
Nov 19, 2025
19.25
19.25
19.07
19.21
17.83
7,240
Nov 18, 2025
19.50
19.50
19.08
19.24
17.86
13,687
Nov 17, 2025
19.42
19.50
19.30
19.47
18.07
4,623
Nov 14, 2025
19.75
19.75
19.42
19.50
18.10
9,350
Nov 13, 2025
19.63
19.63
19.50
19.60
18.19
3,130
Nov 12, 2025
19.65
19.79
19.65
19.79
18.37
7,930
Nov 11, 2025
19.49
19.60
19.49
19.60
18.19
4,521
Nov 10, 2025
19.35
19.48
19.25
19.40
18.01
2,408
