Triton International Ltd (NY: TRTN )

52.16 USD +0.33 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 51.94 52.50 51.41 52.16 1,024,110 +0.33(+0.64%)
Sep 16, 2021 51.46 52.14 51.04 51.83 439,298 +0.51(+0.99%)
Sep 15, 2021 50.72 51.93 50.57 51.32 599,033 +0.65(+1.28%)
Sep 14, 2021 52.13 52.13 50.43 50.67 478,257 -1.20(-2.31%)
Sep 13, 2021 52.25 52.49 51.34 51.87 480,567 -0.03(-0.06%)
Sep 10, 2021 53.45 53.45 51.86 51.90 429,046 -1.20(-2.26%)
Sep 09, 2021 52.69 53.55 52.28 53.10 385,715 +0.41(+0.78%)
Sep 08, 2021 53.71 53.99 52.42 52.69 358,287 -1.91(-3.50%)
Sep 07, 2021 55.25 55.83 54.53 54.60 338,605 -0.61(-1.10%)
Sep 03, 2021 55.45 55.66 55.06 55.21 251,383 -0.43(-0.77%)
Sep 02, 2021 55.17 55.97 54.96 55.64 243,730 +0.89(+1.63%)
Sep 01, 2021 54.66 55.13 54.18 54.75 272,913 +0.03(+0.05%)
Aug 31, 2021 55.78 56.30 54.65 54.72 301,591 -1.18(-2.11%)
Aug 30, 2021 56.26 56.28 55.29 55.90 409,095 -0.13(-0.23%)
Aug 27, 2021 54.50 56.09 54.38 56.03 441,366 +1.89(+3.49%)
Aug 26, 2021 53.71 54.71 53.40 54.14 335,512 +0.60(+1.12%)
Aug 25, 2021 53.65 54.04 53.10 53.54 269,579 +0.22(+0.41%)
Aug 24, 2021 53.09 53.81 53.06 53.32 207,754 +0.43(+0.81%)
Aug 23, 2021 52.65 53.15 52.15 52.89 289,426 +0.95(+1.83%)
Aug 20, 2021 51.63 52.12 51.08 51.94 268,408 +0.07(+0.13%)
Aug 19, 2021 52.73 53.45 51.23 51.87 386,313 -1.28(-2.41%)
Aug 18, 2021 52.94 54.07 52.50 53.15 280,155 -0.06(-0.11%)
Aug 17, 2021 53.11 53.38 52.61 53.21 347,887 -0.49(-0.91%)
Aug 16, 2021 53.97 54.21 53.46 53.70 268,535 -0.66(-1.21%)
Aug 13, 2021 54.98 55.09 54.23 54.36 205,944 -0.76(-1.38%)
Aug 12, 2021 55.64 55.84 54.65 55.12 270,777 -0.29(-0.52%)
Aug 11, 2021 53.84 55.45 53.25 55.41 418,695 +2.03(+3.80%)
Aug 10, 2021 52.44 53.93 52.27 53.38 250,584 +0.82(+1.56%)
Aug 09, 2021 53.00 53.20 52.12 52.56 314,050 -0.50(-0.94%)
Aug 06, 2021 52.24 53.16 51.74 53.06 309,618 +1.45(+2.81%)
Aug 05, 2021 51.54 52.15 51.33 51.61 186,693 +0.06(+0.12%)
Aug 04, 2021 52.10 52.28 51.32 51.55 214,410 -1.07(-2.03%)
Aug 03, 2021 52.27 52.85 51.25 52.62 302,239 +0.68(+1.31%)
Aug 02, 2021 53.11 53.75 51.73 51.94 342,275 -0.85(-1.61%)
Jul 30, 2021 52.83 53.21 51.92 52.79 471,118 +0.46(+0.88%)
Jul 29, 2021 51.10 52.44 50.65 52.33 491,372 +1.86(+3.69%)
Jul 28, 2021 50.82 51.48 49.84 50.47 603,733 +1.12(+2.27%)
Jul 27, 2021 50.34 50.77 48.12 49.35 721,226 -1.11(-2.20%)
Jul 26, 2021 49.93 50.62 49.58 50.46 500,156 +0.81(+1.63%)
Jul 23, 2021 49.22 49.79 49.00 49.65 300,102 +0.76(+1.55%)
Jul 22, 2021 49.17 49.17 48.34 48.89 310,235 -0.39(-0.79%)
Jul 21, 2021 49.18 49.76 49.09 49.28 344,059 +0.53(+1.09%)
Jul 20, 2021 47.19 49.22 47.19 48.75 477,621 +1.62(+3.44%)
Jul 19, 2021 47.70 48.07 46.75 47.13 601,878 -1.60(-3.28%)
Jul 16, 2021 50.49 50.50 48.53 48.73 331,282 -1.29(-2.58%)
Jul 15, 2021 49.68 50.30 49.51 50.02 379,649 -0.23(-0.46%)
Jul 14, 2021 50.56 51.18 49.45 50.25 328,985 +0.20(+0.40%)
Jul 13, 2021 50.65 50.65 49.20 50.05 563,784 -0.75(-1.48%)
Jul 12, 2021 49.90 50.93 49.29 50.80 273,665 +0.64(+1.28%)
Jul 09, 2021 49.69 50.48 49.42 50.16 413,130 +1.04(+2.12%)
Jul 08, 2021 49.00 50.07 48.55 49.12 385,776 -0.88(-1.76%)
Jul 07, 2021 50.11 50.94 49.79 50.00 457,889 -0.42(-0.83%)
Jul 06, 2021 51.18 51.40 49.90 50.42 508,257 -0.90(-1.75%)
Jul 02, 2021 51.81 52.17 50.98 51.32 436,531 -0.43(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.