Triton International Ltd (TRTN.PB) stock
TRTN.PBNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31Also trades as TRTN.PA, TRTN.PC, TRTN.PD, TRTN.PE, TRTN.PF, TRTN.PG
$23.23−0.27 (-1.13%)
Close on Oct 30, 2026Market cap $2.35BP/E –Yield –
Price history
Triton International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.23
-1.13% on the day
52-week range
$23.16 – $25.84
-10.1% from the high
Change over 52 weeks
-7.6%
From $25.15 on Oct 30, 2025
Average volume
7,871
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.40 | $23.99 | $23.16 | $23.23 | -1.13% | 31,736 |
| Oct 29, 2026 | $24.05 | $24.05 | $23.40 | $23.50 | -0.66% | 7,828 |
| Oct 28, 2026 | $24.00 | $24.00 | $23.41 | $23.65 | -0.55% | 18,751 |
| Oct 27, 2026 | $23.74 | $24.01 | $23.74 | $23.78 | -0.21% | 10,848 |
| Oct 26, 2026 | $24.04 | $24.10 | $23.72 | $23.83 | -0.54% | 13,428 |
| Oct 23, 2026 | $24.17 | $24.22 | $23.70 | $23.96 | -0.05% | 7,394 |
| Oct 22, 2026 | $23.53 | $24.07 | $23.53 | $23.97 | +1.20% | 18,747 |
| Oct 21, 2026 | $23.68 | $24.21 | $23.67 | $23.69 | +0.06% | 6,249 |
| Oct 20, 2026 | $24.09 | $24.13 | $23.67 | $23.67 | -1.62% | 9,368 |
| Oct 19, 2026 | $24.00 | $24.06 | $24.00 | $24.06 | +0.29% | 875 |
| Oct 16, 2026 | $23.84 | $24.16 | $23.84 | $23.99 | +0.04% | 8,535 |
| Oct 15, 2026 | $24.11 | $24.11 | $23.90 | $23.98 | +0.97% | 7,738 |
| Oct 14, 2026 | $23.92 | $23.95 | $23.75 | $23.75 | -0.79% | 9,365 |
| Oct 13, 2026 | $24.00 | $24.00 | $23.87 | $23.94 | -0.35% | 4,083 |
| Oct 12, 2026 | $24.27 | $24.27 | $24.01 | $24.03 | -0.97% | 3,782 |
| Oct 9, 2026 | $24.27 | $24.27 | $24.13 | $24.26 | +0.53% | 2,566 |
| Oct 8, 2026 | $24.28 | $24.41 | $24.01 | $24.13 | -0.61% | 11,714 |
| Oct 7, 2026 | $24.31 | $24.53 | $24.20 | $24.28 | -1.06% | 15,690 |
| Oct 6, 2026 | $24.65 | $24.81 | $24.54 | $24.54 | -1.01% | 17,566 |
| Oct 5, 2026 | $24.63 | $24.79 | $24.63 | $24.79 | +0.69% | 6,468 |
| Oct 2, 2026 | $24.84 | $24.84 | $24.50 | $24.62 | -0.48% | 4,455 |
| Oct 1, 2026 | $24.75 | $24.76 | $24.40 | $24.74 | -0.04% | 9,085 |
| Sep 30, 2026 | $24.50 | $24.75 | $24.49 | $24.75 | +0.81% | 11,005 |
| Sep 29, 2026 | $24.51 | $24.85 | $24.51 | $24.55 | +0.16% | 3,174 |
| Sep 28, 2026 | $24.70 | $24.94 | $24.45 | $24.51 | -1.05% | 24,777 |
| Sep 25, 2026 | $24.89 | $24.99 | $24.65 | $24.77 | -0.79% | 18,453 |
| Sep 24, 2026 | $25.05 | $25.05 | $24.84 | $24.97 | -0.45% | 2,913 |
| Sep 23, 2026 | $24.99 | $25.08 | $24.75 | $25.08 | +0.36% | 14,772 |
| Sep 22, 2026 | $25.12 | $25.20 | $24.89 | $24.99 | -0.32% | 12,266 |
| Sep 21, 2026 | $25.24 | $25.29 | $25.05 | $25.07 | -1.41% | 13,243 |
| Sep 18, 2026 | $25.48 | $25.48 | $25.43 | $25.43 | +1.23% | 1,061 |
| Sep 17, 2026 | $25.01 | $25.29 | $25.01 | $25.12 | +0.44% | 8,434 |
| Sep 16, 2026 | $25.10 | $25.18 | $25.00 | $25.01 | +0.14% | 9,215 |
| Sep 15, 2026 | $25.08 | $25.15 | $24.89 | $24.98 | -0.60% | 9,185 |
| Sep 14, 2026 | $25.19 | $25.20 | $25.08 | $25.13 | +0.18% | 4,097 |
| Sep 11, 2026 | $25.11 | $25.25 | $25.08 | $25.08 | -0.67% | 6,706 |
| Sep 10, 2026 | $25.12 | $25.25 | $25.10 | $25.25 | 0.00% | 6,594 |
| Sep 9, 2026 | $25.13 | $25.27 | $25.00 | $25.25 | +0.12% | 7,145 |
| Sep 8, 2026 | $25.28 | $25.28 | $25.21 | $25.22 | -1.66% | 9,000 |
| Sep 4, 2026 | $25.72 | $25.74 | $25.62 | $25.65 | +0.02% | 8,388 |
| Sep 3, 2026 | $25.48 | $25.84 | $25.48 | $25.64 | +0.35% | 6,348 |
| Sep 2, 2026 | $25.39 | $25.60 | $25.39 | $25.55 | +0.24% | 1,708 |
| Sep 1, 2026 | $25.30 | $25.53 | $25.30 | $25.49 | +0.35% | 3,185 |
| Aug 31, 2026 | $25.37 | $25.57 | $25.31 | $25.40 | -0.45% | 3,349 |
| Aug 28, 2026 | $25.62 | $25.62 | $25.49 | $25.52 | -0.37% | 2,502 |
| Aug 27, 2026 | $25.51 | $25.61 | $25.39 | $25.61 | +0.83% | 5,256 |
| Aug 26, 2026 | $25.36 | $25.50 | $25.36 | $25.40 | +0.08% | 1,811 |
| Aug 25, 2026 | $25.46 | $25.57 | $25.35 | $25.38 | -0.86% | 10,563 |
| Aug 24, 2026 | $25.47 | $25.62 | $25.47 | $25.60 | +0.27% | 8,413 |
| Aug 21, 2026 | $25.60 | $25.60 | $25.53 | $25.53 | +0.08% | 1,349 |
| Aug 20, 2026 | $25.38 | $25.51 | $25.38 | $25.51 | -0.16% | 2,494 |
| Aug 19, 2026 | $25.38 | $25.55 | $25.38 | $25.55 | +0.31% | 432 |
| Aug 18, 2026 | $25.31 | $25.47 | $25.30 | $25.47 | +0.16% | 4,198 |
| Aug 17, 2026 | $25.50 | $25.53 | $25.41 | $25.43 | -0.27% | 3,335 |
| Aug 14, 2026 | $25.48 | $25.50 | $25.48 | $25.50 | +0.10% | 3,862 |
| Aug 13, 2026 | $25.48 | $25.49 | $25.48 | $25.48 | +0.12% | 1,769 |
| Aug 12, 2026 | $25.43 | $25.46 | $25.43 | $25.45 | +0.05% | 1,750 |
| Aug 11, 2026 | $25.48 | $25.48 | $25.35 | $25.43 | -0.19% | 7,789 |
| Aug 10, 2026 | $25.32 | $25.50 | $25.32 | $25.48 | +0.91% | 10,784 |
| Aug 7, 2026 | $25.29 | $25.41 | $25.25 | $25.25 | -0.63% | 2,217 |
| Aug 6, 2026 | $25.25 | $25.47 | $25.25 | $25.41 | +0.55% | 8,880 |
| Aug 5, 2026 | $25.25 | $25.34 | $25.25 | $25.27 | +0.04% | 3,616 |
| Aug 4, 2026 | $25.32 | $25.40 | $25.25 | $25.26 | -0.08% | 3,804 |
| Aug 3, 2026 | $25.29 | $25.30 | $25.24 | $25.28 | -0.35% | 6,002 |
| Jul 31, 2026 | $25.13 | $25.37 | $25.13 | $25.37 | +0.50% | 10,121 |
| Jul 30, 2026 | $25.20 | $25.27 | $25.20 | $25.24 | -0.42% | 1,368 |
| Jul 29, 2026 | $25.31 | $25.40 | $25.26 | $25.35 | -0.51% | 4,451 |
| Jul 28, 2026 | $25.23 | $25.48 | $25.23 | $25.48 | +0.51% | 8,772 |
| Jul 27, 2026 | $25.30 | $25.35 | $25.21 | $25.35 | +0.52% | 5,379 |
| Jul 24, 2026 | $25.25 | $25.28 | $25.17 | $25.22 | +0.32% | 3,743 |
| Jul 23, 2026 | $25.07 | $25.29 | $25.07 | $25.14 | -0.24% | 4,423 |
| Jul 22, 2026 | $25.35 | $25.35 | $25.14 | $25.20 | -0.63% | 3,730 |
| Jul 21, 2026 | $25.27 | $25.44 | $25.27 | $25.36 | -0.24% | 3,842 |
| Jul 20, 2026 | $25.36 | $25.46 | $25.36 | $25.42 | -0.31% | 4,283 |
| Jul 17, 2026 | $25.36 | $25.50 | $25.36 | $25.50 | 0.00% | 2,978 |
| Jul 16, 2026 | $25.43 | $25.50 | $25.31 | $25.50 | +0.20% | 5,062 |
| Jul 15, 2026 | $25.51 | $25.51 | $25.40 | $25.45 | +0.12% | 8,989 |
| Jul 14, 2026 | $25.39 | $25.42 | $25.35 | $25.42 | +0.11% | 2,516 |
| Jul 13, 2026 | $25.37 | $25.39 | $25.34 | $25.39 | +0.24% | 4,722 |
| Jul 10, 2026 | $25.26 | $25.36 | $25.26 | $25.33 | +0.36% | 4,106 |
| Jul 9, 2026 | $25.27 | $25.30 | $25.19 | $25.24 | -0.39% | 6,551 |
| Jul 8, 2026 | $25.11 | $25.36 | $25.11 | $25.34 | 0.00% | 5,417 |
| Jul 7, 2026 | $25.40 | $25.62 | $25.33 | $25.34 | -0.24% | 8,502 |
| Jul 6, 2026 | $25.36 | $25.46 | $25.24 | $25.40 | -0.24% | 9,099 |
| Jul 2, 2026 | $25.08 | $25.56 | $25.08 | $25.46 | +1.23% | 9,556 |
| Jul 1, 2026 | $25.11 | $25.25 | $25.10 | $25.15 | +0.36% | 15,113 |
| Jun 30, 2026 | $25.18 | $25.26 | $25.06 | $25.06 | -1.14% | 37,614 |
| Jun 29, 2026 | $25.35 | $25.35 | $25.25 | $25.35 | -0.04% | 6,085 |
| Jun 26, 2026 | $25.15 | $25.53 | $25.15 | $25.36 | +0.64% | 10,449 |
| Jun 25, 2026 | $25.15 | $25.21 | $25.15 | $25.20 | -0.20% | 19,416 |
| Jun 24, 2026 | $25.23 | $25.32 | $25.22 | $25.25 | +0.16% | 6,641 |
| Jun 23, 2026 | $25.35 | $25.35 | $25.18 | $25.21 | -0.41% | 4,099 |
| Jun 22, 2026 | $25.25 | $25.47 | $25.25 | $25.32 | +0.14% | 4,295 |
| Jun 18, 2026 | $25.22 | $25.30 | $25.22 | $25.28 | +0.17% | 2,860 |
| Jun 17, 2026 | $25.27 | $25.27 | $25.24 | $25.24 | +0.15% | 1,786 |
| Jun 16, 2026 | $25.15 | $25.28 | $25.15 | $25.20 | +0.16% | 5,612 |
| Jun 15, 2026 | $25.18 | $25.18 | $25.12 | $25.16 | +0.24% | 4,158 |
| Jun 12, 2026 | $25.05 | $25.16 | $24.97 | $25.10 | +0.12% | 5,593 |
| Jun 11, 2026 | $25.05 | $25.24 | $25.05 | $25.07 | +0.08% | 6,489 |
| Jun 10, 2026 | $25.05 | $25.25 | $25.05 | $25.05 | +0.08% | 8,009 |
| Jun 9, 2026 | $25.05 | $25.18 | $24.98 | $25.03 | -0.08% | 8,824 |
| Jun 8, 2026 | $25.10 | $25.14 | $25.01 | $25.05 | -2.11% | 26,987 |
| Jun 5, 2026 | $25.64 | $25.65 | $25.52 | $25.59 | -0.23% | 3,346 |
| Jun 4, 2026 | $25.45 | $25.65 | $25.45 | $25.65 | +0.35% | 2,098 |
| Jun 3, 2026 | $25.45 | $25.59 | $25.45 | $25.56 | +0.04% | 5,119 |
| Jun 2, 2026 | $25.60 | $25.61 | $25.39 | $25.55 | 0.00% | 15,955 |
| Jun 1, 2026 | $25.40 | $25.60 | $25.40 | $25.55 | +0.12% | 8,557 |
| May 29, 2026 | $25.45 | $25.65 | $25.34 | $25.52 | +0.47% | 25,854 |
| May 28, 2026 | $25.49 | $25.53 | $25.38 | $25.40 | -0.20% | 4,780 |
| May 27, 2026 | $25.42 | $25.50 | $25.41 | $25.45 | -0.04% | 4,557 |
| May 26, 2026 | $25.67 | $25.67 | $25.46 | $25.46 | -0.55% | 4,333 |
| May 22, 2026 | $25.37 | $25.60 | $25.37 | $25.60 | +0.59% | 568 |
| May 21, 2026 | $25.40 | $25.64 | $25.36 | $25.45 | 0.00% | 8,532 |
| May 20, 2026 | $25.35 | $25.54 | $25.35 | $25.45 | 0.00% | 1,343 |
| May 19, 2026 | $25.24 | $25.47 | $25.13 | $25.45 | +0.69% | 15,800 |
| May 18, 2026 | $25.40 | $25.54 | $25.20 | $25.28 | -0.49% | 32,174 |
| May 15, 2026 | $25.38 | $25.43 | $25.38 | $25.40 | 0.00% | 5,473 |
| May 14, 2026 | $25.40 | $25.44 | $25.40 | $25.40 | +0.12% | 2,369 |
| May 13, 2026 | $25.35 | $25.44 | $25.31 | $25.37 | -0.20% | 6,076 |
| May 12, 2026 | $25.35 | $25.49 | $25.35 | $25.42 | -0.24% | 3,679 |
| May 11, 2026 | $25.42 | $25.48 | $25.42 | $25.48 | +0.24% | 2,861 |
| May 8, 2026 | $25.48 | $25.48 | $25.42 | $25.42 | 0.00% | 816 |
| May 7, 2026 | $25.33 | $25.42 | $25.32 | $25.42 | +0.02% | 8,747 |
| May 6, 2026 | $25.32 | $25.48 | $25.32 | $25.42 | +0.10% | 729 |
| May 5, 2026 | $25.30 | $25.43 | $25.30 | $25.39 | +0.14% | 5,970 |
| May 4, 2026 | $25.35 | $25.41 | $25.33 | $25.36 | -0.22% | 3,671 |
| May 1, 2026 | $25.40 | $25.41 | $25.40 | $25.41 | +0.28% | 1,068 |
| Apr 30, 2026 | $25.38 | $25.40 | $25.30 | $25.34 | +0.16% | 4,364 |
| Apr 29, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 1,879 |
| Apr 28, 2026 | $25.29 | $25.31 | $25.29 | $25.30 | +0.06% | 2,177 |
| Apr 27, 2026 | $25.31 | $25.32 | $25.29 | $25.29 | +0.14% | 1,303 |
| Apr 24, 2026 | $25.42 | $25.42 | $25.20 | $25.25 | -0.28% | 6,027 |
| Apr 23, 2026 | $25.35 | $25.35 | $25.30 | $25.32 | +0.08% | 4,804 |
| Apr 22, 2026 | $25.30 | $25.35 | $25.30 | $25.30 | -0.14% | 3,468 |
| Apr 21, 2026 | $25.27 | $25.38 | $25.27 | $25.34 | -0.14% | 1,995 |
| Apr 20, 2026 | $25.20 | $25.38 | $25.20 | $25.37 | +0.48% | 10,596 |
| Apr 17, 2026 | $25.18 | $25.33 | $25.18 | $25.25 | +0.28% | 3,079 |
| Apr 16, 2026 | $25.22 | $25.35 | $25.18 | $25.18 | -0.08% | 2,818 |
| Apr 15, 2026 | $25.22 | $25.38 | $25.14 | $25.20 | -0.32% | 4,886 |
| Apr 14, 2026 | $25.25 | $25.38 | $25.25 | $25.28 | +0.12% | 9,830 |
| Apr 13, 2026 | $25.13 | $25.25 | $25.13 | $25.25 | 0.00% | 4,778 |
| Apr 10, 2026 | $25.38 | $25.38 | $25.19 | $25.25 | 0.00% | 1,242 |
| Apr 9, 2026 | $25.17 | $25.26 | $25.13 | $25.25 | +0.26% | 15,794 |
| Apr 8, 2026 | $25.30 | $25.33 | $25.14 | $25.19 | +0.38% | 9,571 |
| Apr 7, 2026 | $25.08 | $25.14 | $25.05 | $25.09 | +0.08% | 4,495 |
| Apr 6, 2026 | $25.03 | $25.13 | $25.01 | $25.07 | +0.08% | 10,122 |
| Apr 2, 2026 | $25.08 | $25.10 | $25.00 | $25.05 | -0.24% | 5,764 |
| Apr 1, 2026 | $24.94 | $25.18 | $24.94 | $25.11 | +0.84% | 4,554 |
| Mar 31, 2026 | $25.21 | $25.22 | $24.90 | $24.90 | -0.68% | 23,822 |
| Mar 30, 2026 | $25.01 | $25.14 | $25.01 | $25.07 | -0.04% | 9,074 |
| Mar 27, 2026 | $25.06 | $25.25 | $25.05 | $25.08 | -0.12% | 2,949 |
| Mar 26, 2026 | $25.16 | $25.27 | $25.05 | $25.11 | -0.12% | 8,121 |
| Mar 25, 2026 | $25.05 | $25.20 | $25.05 | $25.14 | +0.08% | 4,860 |
| Mar 24, 2026 | $25.09 | $25.20 | $25.05 | $25.12 | +0.04% | 13,018 |
| Mar 23, 2026 | $25.09 | $25.21 | $25.08 | $25.11 | +0.44% | 5,086 |
| Mar 20, 2026 | $25.21 | $25.21 | $24.90 | $25.00 | -0.68% | 9,389 |
| Mar 19, 2026 | $25.08 | $25.24 | $25.03 | $25.17 | +0.20% | 10,150 |
| Mar 18, 2026 | $25.12 | $25.22 | $25.09 | $25.12 | -0.28% | 6,792 |
| Mar 17, 2026 | $25.19 | $25.24 | $25.07 | $25.19 | +0.56% | 10,674 |
| Mar 16, 2026 | $25.22 | $25.22 | $25.05 | $25.05 | -0.36% | 9,302 |
| Mar 13, 2026 | $25.31 | $25.31 | $25.07 | $25.14 | -0.36% | 1,882 |
| Mar 12, 2026 | $25.16 | $25.23 | $25.12 | $25.23 | -0.04% | 3,984 |
| Mar 11, 2026 | $25.06 | $25.25 | $25.06 | $25.24 | -0.26% | 5,600 |
| Mar 10, 2026 | $25.17 | $25.33 | $25.17 | $25.31 | +0.82% | 5,384 |
| Mar 9, 2026 | $25.14 | $25.25 | $25.04 | $25.10 | -1.68% | 18,087 |
| Mar 6, 2026 | $25.52 | $25.57 | $25.42 | $25.53 | +0.12% | 5,580 |
| Mar 5, 2026 | $25.49 | $25.56 | $25.44 | $25.50 | +0.02% | 8,418 |
| Mar 4, 2026 | $25.39 | $25.50 | $25.39 | $25.50 | -0.02% | 2,347 |
| Mar 3, 2026 | $25.46 | $25.56 | $25.34 | $25.50 | -0.12% | 17,180 |
| Mar 2, 2026 | $25.41 | $25.56 | $25.40 | $25.53 | +0.47% | 4,566 |
| Feb 27, 2026 | $25.46 | $25.50 | $25.37 | $25.41 | -0.20% | 34,938 |
| Feb 26, 2026 | $25.62 | $25.62 | $25.42 | $25.46 | -0.12% | 5,945 |
| Feb 25, 2026 | $25.56 | $25.63 | $25.42 | $25.49 | +0.06% | 7,841 |
| Feb 24, 2026 | $25.54 | $25.54 | $25.47 | $25.48 | -0.25% | 4,393 |
| Feb 23, 2026 | $25.55 | $25.56 | $25.54 | $25.54 | -0.09% | 2,098 |
| Feb 20, 2026 | $25.59 | $25.65 | $25.52 | $25.56 | -0.10% | 9,690 |
| Feb 19, 2026 | $25.52 | $25.59 | $25.50 | $25.59 | +0.41% | 1,565 |
| Feb 18, 2026 | $25.53 | $25.56 | $25.44 | $25.49 | -0.18% | 4,014 |
| Feb 17, 2026 | $25.42 | $25.55 | $25.41 | $25.53 | +0.55% | 5,443 |
| Feb 13, 2026 | $25.32 | $25.39 | $25.32 | $25.39 | +0.28% | 5,344 |
| Feb 12, 2026 | $25.38 | $25.42 | $25.32 | $25.32 | -0.54% | 6,283 |
| Feb 11, 2026 | $25.40 | $25.49 | $25.33 | $25.46 | +0.22% | 7,572 |
| Feb 10, 2026 | $25.37 | $25.45 | $25.31 | $25.40 | +0.18% | 15,685 |
| Feb 9, 2026 | $25.40 | $25.44 | $25.34 | $25.36 | -0.41% | 7,020 |
| Feb 6, 2026 | $25.43 | $25.46 | $25.39 | $25.46 | +0.38% | 5,153 |
| Feb 5, 2026 | $25.37 | $25.37 | $25.34 | $25.36 | +0.21% | 2,123 |
| Feb 4, 2026 | $25.30 | $25.38 | $25.30 | $25.31 | -0.10% | 6,219 |
| Feb 3, 2026 | $25.32 | $25.41 | $25.30 | $25.34 | -0.25% | 7,126 |
| Feb 2, 2026 | $25.34 | $25.40 | $25.33 | $25.40 | +0.23% | 3,857 |
| Jan 30, 2026 | $25.38 | $25.45 | $25.30 | $25.34 | +0.20% | 13,282 |
| Jan 29, 2026 | $25.45 | $25.45 | $25.29 | $25.29 | -0.51% | 5,253 |
| Jan 28, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | +0.51% | 364 |
| Jan 27, 2026 | $25.34 | $25.39 | $25.29 | $25.29 | -0.06% | 4,574 |
| Jan 26, 2026 | $25.35 | $25.35 | $25.30 | $25.31 | +0.02% | 11,269 |
| Jan 23, 2026 | $25.35 | $25.38 | $25.30 | $25.30 | 0.00% | 2,313 |
| Jan 22, 2026 | $25.35 | $25.35 | $25.30 | $25.30 | -0.35% | 10,482 |
| Jan 21, 2026 | $25.31 | $25.39 | $25.25 | $25.39 | +0.51% | 6,392 |
| Jan 20, 2026 | $25.33 | $25.37 | $25.22 | $25.26 | -0.28% | 13,024 |
| Jan 16, 2026 | $25.31 | $25.33 | $25.31 | $25.33 | -0.16% | 1,097 |
| Jan 15, 2026 | $25.25 | $25.37 | $25.25 | $25.37 | +0.28% | 3,147 |
| Jan 14, 2026 | $25.34 | $25.34 | $25.22 | $25.30 | -0.08% | 10,524 |
| Jan 13, 2026 | $25.38 | $25.38 | $25.26 | $25.32 | +0.16% | 5,855 |
| Jan 12, 2026 | $25.35 | $25.40 | $25.27 | $25.28 | -0.08% | 3,401 |
| Jan 9, 2026 | $25.26 | $25.31 | $25.23 | $25.30 | +0.28% | 5,538 |
| Jan 8, 2026 | $25.26 | $25.36 | $25.23 | $25.23 | -0.20% | 4,610 |
| Jan 7, 2026 | $25.35 | $25.40 | $25.28 | $25.28 | -0.12% | 3,718 |
| Jan 6, 2026 | $25.25 | $25.39 | $25.25 | $25.31 | -0.35% | 3,127 |
| Jan 5, 2026 | $25.36 | $25.40 | $25.35 | $25.40 | +0.09% | 5,069 |
| Jan 2, 2026 | $25.28 | $25.38 | $25.28 | $25.38 | +0.66% | 1,325 |
| Dec 31, 2025 | $25.28 | $25.30 | $25.20 | $25.21 | -0.20% | 14,377 |
| Dec 30, 2025 | $25.35 | $25.45 | $25.25 | $25.26 | -0.74% | 4,050 |
| Dec 29, 2025 | $25.34 | $25.45 | $25.31 | $25.45 | +0.82% | 1,709 |
| Dec 26, 2025 | $25.26 | $25.26 | $25.22 | $25.24 | -0.55% | 1,576 |
| Dec 24, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | – |
| Dec 23, 2025 | $25.36 | $25.38 | $25.36 | $25.38 | +0.12% | 469 |
| Dec 22, 2025 | $25.40 | $25.45 | $25.35 | $25.35 | -0.20% | 8,149 |
| Dec 19, 2025 | $25.42 | $25.46 | $25.40 | $25.40 | -0.20% | 3,234 |
| Dec 18, 2025 | $25.34 | $25.45 | $25.34 | $25.45 | +0.39% | 2,652 |
| Dec 17, 2025 | $25.30 | $25.38 | $25.28 | $25.35 | +0.20% | 5,458 |
| Dec 16, 2025 | $25.31 | $25.32 | $25.25 | $25.30 | +0.08% | 3,032 |
| Dec 15, 2025 | $25.31 | $25.31 | $25.27 | $25.28 | +0.16% | 3,633 |
| Dec 12, 2025 | $25.34 | $25.36 | $25.20 | $25.24 | -0.16% | 5,135 |
| Dec 11, 2025 | $25.31 | $25.31 | $25.24 | $25.28 | +0.24% | 1,387 |
| Dec 10, 2025 | $25.20 | $25.23 | $25.20 | $25.22 | +0.08% | 1,852 |
| Dec 9, 2025 | $25.26 | $25.29 | $25.20 | $25.20 | -0.20% | 3,440 |
| Dec 8, 2025 | $25.27 | $25.30 | $25.20 | $25.25 | -1.60% | 4,889 |
| Dec 5, 2025 | $25.63 | $25.66 | $25.63 | $25.66 | -0.14% | 1,328 |
| Dec 4, 2025 | $25.60 | $25.79 | $25.60 | $25.70 | -0.31% | 3,061 |
| Dec 3, 2025 | $25.64 | $25.80 | $25.64 | $25.78 | +0.46% | 6,607 |
| Dec 2, 2025 | $25.65 | $25.68 | $25.49 | $25.66 | -0.08% | 4,565 |
| Dec 1, 2025 | $25.67 | $25.68 | $25.63 | $25.68 | +0.20% | 1,778 |
| Nov 28, 2025 | $25.66 | $25.66 | $25.63 | $25.63 | -0.14% | 2,695 |
| Nov 26, 2025 | $25.68 | $25.68 | $25.63 | $25.67 | +0.10% | 2,532 |
| Nov 25, 2025 | $25.45 | $25.67 | $25.45 | $25.64 | +0.23% | 5,418 |
| Nov 24, 2025 | $25.50 | $25.58 | $25.48 | $25.58 | +0.23% | 1,050 |
| Nov 21, 2025 | $25.45 | $25.52 | $25.45 | $25.52 | +0.43% | 4,223 |
| Nov 20, 2025 | $25.36 | $25.41 | $25.36 | $25.41 | +0.04% | 8,553 |
| Nov 19, 2025 | $25.40 | $25.40 | $25.37 | $25.40 | 0.00% | 3,530 |
| Nov 18, 2025 | $25.62 | $25.62 | $25.31 | $25.40 | -0.29% | 16,458 |
| Nov 17, 2025 | $25.38 | $25.48 | $25.36 | $25.48 | +0.52% | 1,726 |
| Nov 14, 2025 | $25.40 | $25.40 | $25.34 | $25.34 | -0.38% | 1,044 |
| Nov 13, 2025 | $25.45 | $25.45 | $25.37 | $25.44 | +0.52% | 866 |
| Nov 12, 2025 | $25.47 | $25.47 | $25.31 | $25.31 | -0.36% | 841 |
| Nov 11, 2025 | $25.28 | $25.47 | $25.28 | $25.40 | +0.28% | 4,901 |
| Nov 10, 2025 | $25.26 | $25.34 | $25.25 | $25.33 | +0.28% | 3,569 |
| Nov 7, 2025 | $25.28 | $25.31 | $25.16 | $25.26 | +0.04% | 4,804 |
| Nov 6, 2025 | $25.23 | $25.37 | $25.23 | $25.25 | +0.40% | 3,576 |
| Nov 5, 2025 | $25.21 | $25.21 | $25.09 | $25.15 | -0.08% | 6,830 |
| Nov 4, 2025 | $25.23 | $25.27 | $25.15 | $25.17 | 0.00% | 7,734 |
| Nov 3, 2025 | $25.18 | $25.27 | $25.17 | $25.17 | -0.24% | 2,454 |
| Oct 31, 2025 | $25.21 | $25.23 | $25.17 | $25.23 | +0.32% | 2,218 |
| Oct 30, 2025 | $25.29 | $25.29 | $25.11 | $25.15 | -0.24% | 3,037 |
| Oct 29, 2025 | $25.15 | $25.27 | $25.15 | $25.21 | +0.24% | 5,024 |
| Oct 28, 2025 | $25.36 | $25.36 | $25.15 | $25.15 | -0.20% | 7,448 |
| Oct 27, 2025 | $25.24 | $25.46 | $25.16 | $25.20 | +0.24% | 7,200 |
| Oct 24, 2025 | $25.30 | $25.30 | $25.10 | $25.14 | -0.63% | 39,949 |
| Oct 23, 2025 | $25.32 | $25.37 | $25.30 | $25.30 | -0.08% | 2,528 |
| Oct 22, 2025 | $25.25 | $25.32 | $25.25 | $25.32 | +0.28% | 5,642 |
| Oct 21, 2025 | $25.32 | $25.38 | $25.25 | $25.25 | -0.20% | 7,962 |
| Oct 20, 2025 | $25.38 | $25.38 | $25.24 | $25.30 | – | 4,736 |
Seasonality
TRTN.PB return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.0% | -2.7% | 3.2% | 2.3% | 0.5% | 1.0% | 1.4% | 0.2% | -0.9% | 2.1% | 1.2% |
| Months up | 5 of 7 | 4 of 7 | 4 of 7 | 5 of 7 | 6 of 7 | 3 of 7 | 7 of 8 | 6 of 8 | 5 of 8 | 5 of 8 | 6 of 7 | 7 of 7 |
| 2026 | 0.5% | 0.3% | -0.0% | 1.8% | 0.7% | 0.2% | 1.2% | 0.1% | -0.6% | -6.1% | ||
| 2025 | 0.2% | 1.0% | 0.8% | -4.2% | 1.2% | 2.0% | 3.4% | 1.3% | 0.2% | 0.4% | 1.6% | 0.3% |
| 2024 | 1.6% | -0.3% | 1.7% | 0.8% | 2.0% | -1.9% | 1.4% | 0.2% | 1.7% | 0.6% | 0.5% | 0.6% |
| 2023 | 1.3% | 2.2% | -2.3% | 0.7% | -0.9% | 6.4% | -6.4% | 1.4% | 1.5% | 1.4% | 2.3% | 0.7% |
| 2022 | -1.3% | -1.8% | 0.5% | -0.5% | 2.6% | -2.6% | 2.2% | -1.9% | 0.5% | -3.4% | 3.0% | 1.4% |
| 2021 | 0.5% | 1.1% | 3.8% | 1.2% | 2.7% | -0.1% | 0.1% | -0.4% | 0.5% | 0.1% | -2.1% | 2.6% |
| 2020 | -0.5% | -9.5% | -23.1% | 22.3% | 7.7% | -0.1% | 2.9% | 7.5% | -0.5% | -1.6% | 7.4% | 0.8% |
| 2019 | 3.4% | 3.1% | -2.0% | 1.3% | 1.9% | 2.2% |