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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.04 | $24.10 | $23.16 | $23.23 | -3.04% | 82,591 |
| Oct 19, 2026 | $24.00 | $24.22 | $23.53 | $23.96 | -0.13% | 42,633 |
| Oct 12, 2026 | $24.27 | $24.27 | $23.75 | $23.99 | -1.11% | 33,503 |
| Oct 5, 2026 | $24.63 | $24.81 | $24.01 | $24.26 | -1.46% | 54,004 |
| Sep 28, 2026 | $24.70 | $24.94 | $24.40 | $24.62 | -0.60% | 52,496 |
| Sep 21, 2026 | $25.24 | $25.29 | $24.65 | $24.77 | -2.59% | 61,647 |
| Sep 14, 2026 | $25.19 | $25.48 | $24.89 | $25.43 | +1.39% | 31,992 |
| Sep 8, 2026 | $25.28 | $25.28 | $25.00 | $25.08 | -2.20% | 29,445 |
| Aug 31, 2026 | $25.37 | $25.84 | $25.30 | $25.65 | +0.51% | 22,978 |
| Aug 24, 2026 | $25.47 | $25.62 | $25.35 | $25.52 | -0.06% | 28,545 |
| Aug 17, 2026 | $25.50 | $25.60 | $25.30 | $25.53 | +0.12% | 11,808 |
| Aug 10, 2026 | $25.32 | $25.50 | $25.32 | $25.50 | +0.99% | 25,954 |
| Aug 3, 2026 | $25.29 | $25.47 | $25.24 | $25.25 | -0.47% | 24,519 |
| Jul 27, 2026 | $25.30 | $25.48 | $25.13 | $25.37 | +0.59% | 30,091 |
| Jul 20, 2026 | $25.36 | $25.46 | $25.07 | $25.22 | -1.10% | 20,021 |
| Jul 13, 2026 | $25.37 | $25.51 | $25.31 | $25.50 | +0.67% | 24,267 |
| Jul 6, 2026 | $25.36 | $25.62 | $25.11 | $25.33 | -0.51% | 33,675 |
| Jun 29, 2026 | $25.35 | $25.56 | $25.06 | $25.46 | +0.39% | 68,368 |
| Jun 22, 2026 | $25.25 | $25.53 | $25.15 | $25.36 | +0.32% | 44,900 |
| Jun 15, 2026 | $25.18 | $25.30 | $25.12 | $25.28 | +0.72% | 14,416 |
| Jun 8, 2026 | $25.10 | $25.25 | $24.97 | $25.10 | -1.91% | 55,902 |
| Jun 1, 2026 | $25.40 | $25.65 | $25.39 | $25.59 | +0.27% | 35,075 |
| May 26, 2026 | $25.67 | $25.67 | $25.34 | $25.52 | -0.31% | 39,524 |
| May 18, 2026 | $25.40 | $25.64 | $25.13 | $25.60 | +0.79% | 58,417 |
| May 11, 2026 | $25.42 | $25.49 | $25.31 | $25.40 | -0.08% | 20,458 |
| May 4, 2026 | $25.35 | $25.48 | $25.30 | $25.42 | +0.04% | 19,933 |
| Apr 27, 2026 | $25.31 | $25.41 | $25.29 | $25.41 | +0.63% | 10,791 |
| Apr 20, 2026 | $25.20 | $25.42 | $25.20 | $25.25 | 0.00% | 26,890 |
| Apr 13, 2026 | $25.13 | $25.38 | $25.13 | $25.25 | 0.00% | 25,391 |
| Apr 6, 2026 | $25.03 | $25.38 | $25.01 | $25.25 | +0.80% | 41,224 |
| Mar 30, 2026 | $25.01 | $25.22 | $24.90 | $25.05 | -0.12% | 43,214 |
| Mar 23, 2026 | $25.09 | $25.27 | $25.05 | $25.08 | +0.32% | 34,034 |
| Mar 16, 2026 | $25.22 | $25.24 | $24.90 | $25.00 | -0.56% | 46,307 |
| Mar 9, 2026 | $25.14 | $25.33 | $25.04 | $25.14 | -1.53% | 34,937 |
| Mar 2, 2026 | $25.41 | $25.57 | $25.34 | $25.53 | +0.47% | 38,091 |
| Feb 23, 2026 | $25.55 | $25.63 | $25.37 | $25.41 | -0.60% | 55,215 |
| Feb 17, 2026 | $25.42 | $25.65 | $25.41 | $25.56 | +0.69% | 20,712 |
| Feb 9, 2026 | $25.40 | $25.49 | $25.31 | $25.39 | -0.27% | 41,904 |
| Feb 2, 2026 | $25.34 | $25.46 | $25.30 | $25.46 | +0.47% | 24,478 |
| Jan 26, 2026 | $25.35 | $25.45 | $25.29 | $25.34 | +0.16% | 34,742 |
| Jan 20, 2026 | $25.33 | $25.39 | $25.22 | $25.30 | -0.12% | 32,211 |
| Jan 12, 2026 | $25.35 | $25.40 | $25.22 | $25.33 | +0.12% | 24,024 |
| Jan 5, 2026 | $25.36 | $25.40 | $25.23 | $25.30 | -0.30% | 22,062 |
| Dec 29, 2025 | $25.34 | $25.45 | $25.20 | $25.38 | +0.54% | 21,461 |
| Dec 22, 2025 | $25.40 | $25.45 | $25.22 | $25.24 | -0.63% | 10,194 |
| Dec 15, 2025 | $25.31 | $25.46 | $25.25 | $25.40 | +0.63% | 18,009 |
| Dec 8, 2025 | $25.27 | $25.36 | $25.20 | $25.24 | -1.64% | 16,703 |
| Dec 1, 2025 | $25.67 | $25.80 | $25.49 | $25.66 | +0.12% | 17,339 |
| Nov 24, 2025 | $25.50 | $25.68 | $25.45 | $25.63 | +0.43% | 11,695 |
| Nov 17, 2025 | $25.38 | $25.62 | $25.31 | $25.52 | +0.69% | 34,490 |
| Nov 10, 2025 | $25.26 | $25.47 | $25.25 | $25.34 | +0.33% | 11,221 |
| Nov 3, 2025 | $25.18 | $25.37 | $25.09 | $25.26 | +0.12% | 25,398 |
| Oct 27, 2025 | $25.24 | $25.46 | $25.11 | $25.23 | +0.36% | 24,927 |
| Oct 20, 2025 | $25.38 | $25.38 | $25.10 | $25.14 | -0.67% | 60,817 |
| Oct 13, 2025 | $25.20 | $25.35 | $25.12 | $25.31 | +0.24% | 22,045 |
| Oct 6, 2025 | $25.31 | $25.41 | $25.19 | $25.25 | -0.59% | 33,071 |
| Sep 29, 2025 | $25.17 | $25.40 | $25.10 | $25.40 | +0.92% | 51,325 |
| Sep 22, 2025 | $25.22 | $25.26 | $25.03 | $25.17 | -0.12% | 39,578 |
| Sep 15, 2025 | $25.30 | $25.35 | $25.19 | $25.20 | -0.83% | 37,299 |
| Sep 8, 2025 | $25.37 | $25.46 | $25.10 | $25.41 | -1.40% | 29,352 |
| Sep 2, 2025 | $25.46 | $25.77 | $25.35 | $25.77 | +0.82% | 23,307 |
| Aug 25, 2025 | $25.59 | $25.59 | $25.40 | $25.56 | +0.43% | 28,585 |
| Aug 18, 2025 | $25.53 | $25.73 | $25.40 | $25.45 | -0.27% | 22,332 |
| Aug 11, 2025 | $25.35 | $25.65 | $25.34 | $25.52 | +0.95% | 19,303 |
| Aug 4, 2025 | $25.40 | $25.79 | $25.10 | $25.28 | +0.32% | 34,163 |
| Jul 28, 2025 | $25.31 | $25.59 | $25.00 | $25.20 | -0.28% | 41,601 |
| Jul 21, 2025 | $25.15 | $25.48 | $25.10 | $25.27 | +1.12% | 45,413 |
| Jul 14, 2025 | $25.22 | $25.50 | $24.98 | $24.99 | -0.99% | 72,873 |
| Jul 7, 2025 | $25.09 | $25.24 | $24.90 | $25.24 | +1.00% | 23,461 |
| Jun 30, 2025 | $24.68 | $25.01 | $24.39 | $24.99 | +1.26% | 93,238 |
| Jun 23, 2025 | $24.75 | $24.81 | $24.41 | $24.68 | +0.12% | 38,090 |
| Jun 16, 2025 | $24.21 | $24.81 | $24.21 | $24.65 | +2.24% | 37,352 |
| Jun 9, 2025 | $24.48 | $24.70 | $23.88 | $24.11 | -2.82% | 97,695 |
| Jun 2, 2025 | $24.45 | $24.96 | $24.32 | $24.81 | +1.68% | 40,356 |
| May 27, 2025 | $24.87 | $25.20 | $24.26 | $24.40 | -1.87% | 73,320 |
| May 19, 2025 | $24.45 | $24.94 | $24.35 | $24.87 | +1.53% | 36,675 |
| May 12, 2025 | $24.26 | $24.50 | $22.75 | $24.49 | +1.49% | 100,436 |
| May 5, 2025 | $24.23 | $24.53 | $24.12 | $24.13 | +0.00% | 46,289 |
| Apr 28, 2025 | $24.06 | $24.29 | $23.91 | $24.13 | +0.54% | 36,270 |
| Apr 21, 2025 | $24.63 | $24.80 | $23.85 | $24.00 | -3.30% | 128,151 |
| Apr 14, 2025 | $24.12 | $24.82 | $23.65 | $24.82 | +3.44% | 37,127 |
| Apr 7, 2025 | $24.46 | $24.68 | $23.61 | $24.00 | -2.46% | 88,489 |
| Mar 31, 2025 | $25.15 | $25.21 | $24.51 | $24.60 | -2.19% | 51,353 |
| Mar 24, 2025 | $25.08 | $25.20 | $25.04 | $25.15 | +0.38% | 23,020 |
| Mar 17, 2025 | $25.13 | $25.50 | $24.95 | $25.06 | +0.22% | 26,195 |
| Mar 10, 2025 | $25.10 | $25.50 | $24.84 | $25.00 | -1.26% | 55,520 |
| Mar 3, 2025 | $25.59 | $25.70 | $25.26 | $25.32 | -0.51% | 17,829 |
| Feb 24, 2025 | $25.33 | $25.55 | $25.30 | $25.45 | +0.72% | 10,767 |
| Feb 18, 2025 | $25.27 | $25.40 | $25.20 | $25.27 | -0.30% | 31,693 |
| Feb 10, 2025 | $25.38 | $25.67 | $25.19 | $25.34 | -0.03% | 22,356 |
| Feb 3, 2025 | $25.19 | $25.36 | $25.04 | $25.35 | +0.60% | 46,416 |
| Jan 27, 2025 | $25.26 | $25.60 | $25.10 | $25.20 | -0.59% | 38,535 |
| Jan 21, 2025 | $25.18 | $25.35 | $25.18 | $25.35 | +0.67% | 20,203 |
| Jan 13, 2025 | $25.09 | $25.25 | $24.84 | $25.18 | +0.32% | 24,970 |
| Jan 6, 2025 | $25.35 | $25.35 | $24.98 | $25.10 | -0.89% | 48,190 |
| Dec 30, 2024 | $25.11 | $25.60 | $25.01 | $25.33 | +0.70% | 89,679 |
| Dec 23, 2024 | $25.20 | $25.44 | $25.10 | $25.15 | -0.20% | 30,654 |
| Dec 16, 2024 | $25.37 | $25.37 | $25.13 | $25.20 | -0.20% | 23,315 |
| Dec 9, 2024 | $25.12 | $25.41 | $25.12 | $25.25 | +0.32% | 42,112 |
| Dec 2, 2024 | $25.50 | $25.53 | $25.04 | $25.17 | -1.33% | 36,679 |
| Nov 25, 2024 | $25.40 | $25.51 | $25.30 | $25.51 | +0.43% | 26,074 |
| Nov 18, 2024 | $25.32 | $25.46 | $25.24 | $25.40 | +0.32% | 35,008 |
| Nov 11, 2024 | $25.36 | $25.37 | $25.28 | $25.32 | -0.24% | 21,693 |
| Nov 4, 2024 | $25.26 | $25.42 | $25.26 | $25.38 | +0.53% | 17,599 |
| Oct 28, 2024 | $25.32 | $25.46 | $25.25 | $25.25 | -0.30% | 26,261 |
| Oct 21, 2024 | $25.32 | $25.40 | $25.29 | $25.32 | -0.24% | 29,947 |
| Oct 14, 2024 | $25.35 | $25.48 | $25.28 | $25.38 | +0.08% | 38,988 |
| Oct 7, 2024 | $25.28 | $25.41 | $25.25 | $25.36 | +0.14% | 23,957 |
| Sep 30, 2024 | $25.32 | $25.34 | $25.25 | $25.33 | +0.40% | 41,919 |
| Sep 23, 2024 | $25.17 | $25.35 | $25.15 | $25.23 | -0.22% | 40,593 |
| Sep 16, 2024 | $25.21 | $25.31 | $25.05 | $25.28 | +0.28% | 46,495 |
| Sep 9, 2024 | $25.12 | $25.21 | $25.04 | $25.21 | +0.44% | 43,731 |
| Sep 3, 2024 | $25.38 | $25.56 | $25.06 | $25.10 | -0.87% | 43,761 |
| Aug 26, 2024 | $25.42 | $25.58 | $25.30 | $25.32 | -0.31% | 84,563 |
| Aug 19, 2024 | $25.48 | $25.50 | $25.37 | $25.40 | -0.35% | 29,531 |
| Aug 12, 2024 | $25.29 | $25.49 | $25.29 | $25.49 | +0.59% | 20,093 |
| Aug 5, 2024 | $25.15 | $25.41 | $24.90 | $25.34 | +0.92% | 43,954 |
| Jul 29, 2024 | $25.20 | $25.28 | $25.10 | $25.11 | -0.44% | 33,025 |
| Jul 22, 2024 | $25.14 | $25.27 | $25.10 | $25.22 | +0.32% | 29,194 |
| Jul 15, 2024 | $25.30 | $25.44 | $25.09 | $25.14 | -0.91% | 33,297 |
| Jul 8, 2024 | $25.11 | $25.37 | $25.02 | $25.37 | +0.71% | 68,986 |
| Jul 1, 2024 | $24.94 | $25.24 | $24.81 | $25.19 | +1.12% | 42,218 |
| Jun 24, 2024 | $25.17 | $25.28 | $24.79 | $24.91 | -0.82% | 219,322 |
| Jun 17, 2024 | $25.21 | $25.34 | $25.07 | $25.12 | +0.06% | 22,429 |
| Jun 10, 2024 | $25.15 | $25.34 | $24.85 | $25.10 | -0.55% | 44,074 |
| Jun 3, 2024 | $25.62 | $25.89 | $25.14 | $25.24 | -2.59% | 46,213 |
| May 28, 2024 | $25.26 | $25.91 | $25.14 | $25.91 | +2.23% | 81,636 |
| May 20, 2024 | $25.46 | $25.46 | $25.05 | $25.35 | -0.22% | 32,682 |
| May 13, 2024 | $25.32 | $25.43 | $25.15 | $25.40 | +0.28% | 17,070 |
| May 6, 2024 | $25.30 | $25.39 | $25.09 | $25.33 | +0.57% | 28,102 |
| Apr 29, 2024 | $25.17 | $25.40 | $25.01 | $25.19 | +0.50% | 47,011 |
| Apr 22, 2024 | $25.13 | $25.41 | $25.03 | $25.06 | -0.28% | 59,808 |
| Apr 15, 2024 | $24.95 | $25.45 | $24.95 | $25.13 | +0.32% | 65,629 |
| Apr 8, 2024 | $25.14 | $25.29 | $24.70 | $25.05 | -0.52% | 179,876 |
| Apr 1, 2024 | $25.11 | $25.33 | $25.10 | $25.18 | -0.08% | 30,564 |
| Mar 25, 2024 | $25.36 | $25.43 | $25.11 | $25.20 | -0.87% | 22,021 |
| Mar 18, 2024 | $25.15 | $25.43 | $24.97 | $25.42 | +0.87% | 33,997 |
| Mar 11, 2024 | $25.14 | $25.35 | $25.08 | $25.20 | 0.00% | 34,392 |
| Mar 4, 2024 | $25.50 | $25.50 | $25.00 | $25.20 | -0.98% | 72,525 |
| Feb 26, 2024 | $25.37 | $25.55 | $25.17 | $25.45 | +0.35% | 51,575 |
| Feb 20, 2024 | $25.50 | $25.59 | $25.15 | $25.36 | -0.51% | 43,370 |
| Feb 12, 2024 | $25.25 | $25.67 | $25.25 | $25.49 | 0.00% | 33,484 |
| Feb 5, 2024 | $25.19 | $25.50 | $25.14 | $25.49 | +0.55% | 15,325 |
| Jan 29, 2024 | $25.40 | $25.58 | $25.21 | $25.35 | -0.43% | 26,068 |
| Jan 22, 2024 | $25.10 | $25.72 | $25.10 | $25.46 | +1.24% | 35,077 |
| Jan 16, 2024 | $25.14 | $25.18 | $24.92 | $25.15 | +0.07% | 28,226 |
| Jan 8, 2024 | $25.00 | $25.20 | $25.00 | $25.13 | +0.72% | 17,558 |
| Jan 2, 2024 | $25.08 | $25.25 | $24.75 | $24.95 | 0.00% | 26,470 |
| Dec 26, 2023 | $25.05 | $25.24 | $24.86 | $24.95 | -0.95% | 32,498 |
| Dec 18, 2023 | $24.94 | $25.22 | $24.84 | $25.19 | +0.72% | 61,397 |
| Dec 11, 2023 | $25.07 | $25.30 | $24.75 | $25.01 | -0.56% | 71,522 |
| Dec 4, 2023 | $25.37 | $25.90 | $25.02 | $25.15 | -2.14% | 44,728 |
| Nov 27, 2023 | $24.96 | $25.70 | $24.70 | $25.70 | +3.09% | 53,502 |
| Nov 20, 2023 | $25.00 | $25.00 | $24.80 | $24.93 | +0.24% | 16,817 |
| Nov 13, 2023 | $24.45 | $25.00 | $24.44 | $24.87 | +1.28% | 43,935 |
| Nov 6, 2023 | $25.15 | $25.30 | $24.47 | $24.56 | -2.13% | 58,922 |
| Oct 30, 2023 | $24.06 | $25.15 | $23.85 | $25.09 | +5.07% | 87,795 |
| Oct 23, 2023 | $23.80 | $24.39 | $23.80 | $23.88 | +0.38% | 53,883 |
| Oct 16, 2023 | $24.47 | $24.48 | $23.65 | $23.79 | -2.78% | 47,922 |
| Oct 9, 2023 | $23.99 | $24.50 | $23.66 | $24.47 | +1.41% | 70,613 |
| Oct 2, 2023 | $24.00 | $24.60 | $23.64 | $24.13 | -0.94% | 36,822 |
| Sep 25, 2023 | $24.20 | $24.53 | $23.20 | $24.36 | +0.45% | 80,504 |
| Sep 18, 2023 | $24.15 | $24.31 | $23.90 | $24.25 | -0.61% | 46,322 |
| Sep 11, 2023 | $23.86 | $24.44 | $23.75 | $24.40 | +2.48% | 54,462 |
| Sep 5, 2023 | $24.75 | $24.75 | $23.78 | $23.81 | -3.80% | 35,875 |
| Aug 28, 2023 | $24.04 | $24.88 | $23.82 | $24.75 | +2.95% | 99,746 |
| Aug 21, 2023 | $23.89 | $24.25 | $23.50 | $24.04 | +1.43% | 83,525 |
| Aug 14, 2023 | $24.00 | $24.08 | $23.38 | $23.70 | -1.25% | 90,969 |
| Aug 7, 2023 | $24.00 | $24.25 | $23.80 | $24.00 | -0.04% | 72,308 |
| Jul 31, 2023 | $23.94 | $24.59 | $23.86 | $24.01 | -0.79% | 82,882 |
| Jul 24, 2023 | $24.32 | $24.63 | $23.79 | $24.20 | -0.49% | 98,790 |
| Jul 17, 2023 | $24.77 | $25.08 | $24.26 | $24.32 | -1.94% | 115,657 |
| Jul 10, 2023 | $24.80 | $25.39 | $24.69 | $24.80 | -0.48% | 55,165 |
| Jul 3, 2023 | $25.63 | $25.65 | $24.79 | $24.92 | -3.45% | 52,186 |
| Jun 26, 2023 | $25.00 | $25.95 | $24.91 | $25.81 | +2.87% | 206,717 |
| Jun 20, 2023 | $24.80 | $25.13 | $24.76 | $25.09 | +1.13% | 37,016 |
| Jun 12, 2023 | $24.88 | $25.21 | $24.60 | $24.81 | -1.16% | 59,754 |
| Jun 5, 2023 | $25.10 | $25.43 | $24.41 | $25.10 | +0.40% | 141,347 |
| May 30, 2023 | $24.19 | $25.00 | $24.10 | $25.00 | +3.18% | 67,079 |
| May 22, 2023 | $23.97 | $24.58 | $23.81 | $24.23 | +1.42% | 68,480 |
| May 15, 2023 | $23.60 | $23.93 | $23.40 | $23.89 | +1.27% | 42,211 |
| May 8, 2023 | $24.03 | $24.24 | $23.26 | $23.59 | -2.48% | 41,378 |
| May 1, 2023 | $24.76 | $24.92 | $23.58 | $24.19 | -3.12% | 77,960 |
| Apr 24, 2023 | $24.76 | $25.00 | $24.07 | $24.97 | +0.83% | 80,988 |
| Apr 17, 2023 | $23.52 | $25.06 | $23.14 | $24.77 | +4.72% | 202,862 |
| Apr 10, 2023 | $25.00 | $25.00 | $22.18 | $23.65 | -5.59% | 528,460 |
| Apr 3, 2023 | $24.78 | $25.27 | $24.50 | $25.05 | +1.01% | 71,734 |
| Mar 27, 2023 | $23.88 | $25.00 | $23.51 | $24.80 | +4.71% | 78,004 |
| Mar 20, 2023 | $24.10 | $24.29 | $23.25 | $23.69 | -1.93% | 102,306 |
| Mar 13, 2023 | $24.50 | $25.09 | $23.50 | $24.15 | -1.95% | 140,861 |
| Mar 6, 2023 | $25.52 | $25.68 | $24.53 | $24.63 | -3.41% | 196,769 |
| Feb 27, 2023 | $25.56 | $25.88 | $25.39 | $25.50 | -0.23% | 62,129 |
| Feb 21, 2023 | $25.41 | $25.64 | $25.30 | $25.56 | +0.04% | 30,343 |
| Feb 13, 2023 | $25.49 | $25.64 | $25.33 | $25.55 | +0.51% | 51,880 |
| Feb 6, 2023 | $25.41 | $25.55 | $25.22 | $25.42 | +0.47% | 66,993 |
| Jan 30, 2023 | $25.54 | $25.68 | $25.16 | $25.30 | -1.17% | 594,977 |
| Jan 23, 2023 | $25.62 | $25.80 | $25.30 | $25.60 | -0.06% | 45,202 |
| Jan 17, 2023 | $25.83 | $25.98 | $25.53 | $25.62 | -0.75% | 19,561 |
| Jan 9, 2023 | $25.10 | $26.10 | $25.07 | $25.81 | +2.93% | 53,401 |
| Jan 3, 2023 | $24.80 | $25.28 | $24.65 | $25.08 | +0.34% | 30,491 |
| Dec 27, 2022 | $24.75 | $25.17 | $24.55 | $24.99 | -0.56% | 64,548 |
| Dec 19, 2022 | $25.36 | $25.37 | $24.78 | $25.13 | -1.02% | 39,959 |
| Dec 12, 2022 | $25.18 | $25.61 | $24.90 | $25.39 | +1.80% | 45,835 |
| Dec 5, 2022 | $25.44 | $25.77 | $24.69 | $24.94 | -2.58% | 64,832 |
| Nov 28, 2022 | $25.54 | $25.67 | $25.03 | $25.60 | +0.23% | 29,124 |
| Nov 21, 2022 | $25.30 | $25.57 | $25.14 | $25.54 | +1.67% | 18,714 |
| Nov 14, 2022 | $25.55 | $25.55 | $24.85 | $25.12 | -1.84% | 35,604 |
| Nov 7, 2022 | $24.80 | $25.89 | $24.64 | $25.59 | +2.98% | 73,538 |
| Oct 31, 2022 | $24.45 | $24.91 | $23.93 | $24.85 | +2.07% | 84,219 |
| Oct 24, 2022 | $23.61 | $24.71 | $23.02 | $24.35 | +4.35% | 43,109 |
| Oct 17, 2022 | $24.60 | $24.93 | $22.77 | $23.33 | -5.32% | 53,533 |
| Oct 10, 2022 | $24.57 | $25.00 | $24.05 | $24.64 | -0.61% | 57,380 |
| Oct 3, 2022 | $24.95 | $25.72 | $24.76 | $24.79 | -1.94% | 49,831 |
| Sep 26, 2022 | $24.63 | $25.28 | $24.10 | $25.28 | +3.18% | 70,672 |
| Sep 19, 2022 | $25.46 | $25.67 | $24.41 | $24.50 | -3.54% | 34,569 |
| Sep 12, 2022 | $25.51 | $25.83 | $25.30 | $25.40 | -1.13% | 29,457 |
| Sep 6, 2022 | $25.80 | $26.09 | $25.43 | $25.69 | -1.08% | 25,747 |
| Aug 29, 2022 | $26.20 | $26.30 | $25.50 | $25.97 | -0.31% | 36,579 |
| Aug 22, 2022 | $26.18 | $26.37 | $25.95 | $26.05 | -0.19% | 12,141 |
| Aug 15, 2022 | $26.41 | $26.62 | $25.87 | $26.10 | -0.73% | 21,764 |
| Aug 8, 2022 | $26.66 | $26.71 | $26.12 | $26.29 | -0.89% | 26,675 |
| Aug 1, 2022 | $26.36 | $26.74 | $26.03 | $26.53 | +1.41% | 49,704 |
| Jul 25, 2022 | $25.85 | $26.48 | $25.68 | $26.16 | +1.55% | 19,403 |
| Jul 18, 2022 | $25.94 | $26.04 | $25.56 | $25.76 | -0.23% | 29,939 |
| Jul 11, 2022 | $25.54 | $25.95 | $25.38 | $25.82 | +1.06% | 33,155 |
| Jul 5, 2022 | $25.83 | $25.99 | $25.38 | $25.55 | -0.81% | 43,928 |
| Jun 27, 2022 | $25.74 | $25.99 | $25.28 | $25.76 | +0.15% | 64,910 |
| Jun 21, 2022 | $25.04 | $25.80 | $25.04 | $25.72 | +2.14% | 52,105 |
| Jun 13, 2022 | $25.78 | $25.86 | $24.97 | $25.18 | -2.96% | 127,802 |
| Jun 6, 2022 | $26.75 | $26.78 | $25.56 | $25.95 | -1.90% | 31,089 |
| May 31, 2022 | $26.40 | $26.92 | $26.01 | $26.45 | +0.19% | 54,621 |
| May 23, 2022 | $25.69 | $26.53 | $25.55 | $26.40 | +3.33% | 24,975 |
| May 16, 2022 | $25.51 | $25.95 | $25.38 | $25.55 | +0.47% | 71,567 |
| May 9, 2022 | $25.45 | $25.96 | $25.18 | $25.43 | -0.59% | 43,338 |
| May 2, 2022 | $26.08 | $26.08 | $25.47 | $25.58 | -1.92% | 27,439 |
| Apr 25, 2022 | $25.73 | $26.18 | $25.37 | $26.08 | +1.40% | 59,834 |
| Apr 18, 2022 | $25.88 | $26.10 | $25.72 | $25.72 | -1.04% | 59,002 |
| Apr 11, 2022 | $26.40 | $26.40 | $25.99 | $25.99 | -1.55% | 16,257 |
| Apr 4, 2022 | $26.30 | $26.49 | $25.75 | $26.40 | +0.15% | 98,363 |
| Mar 28, 2022 | $26.68 | $26.77 | $26.04 | $26.36 | -1.09% | 172,172 |
| Mar 21, 2022 | $26.70 | $27.00 | $26.21 | $26.65 | +0.19% | 62,715 |
| Mar 14, 2022 | $26.17 | $26.79 | $25.76 | $26.60 | +0.76% | 30,295 |
| Mar 7, 2022 | $26.21 | $26.95 | $25.90 | $26.40 | -1.31% | 43,934 |
| Feb 28, 2022 | $26.70 | $26.90 | $26.53 | $26.75 | -0.11% | 54,926 |
| Feb 22, 2022 | $26.21 | $26.87 | $26.03 | $26.78 | +1.67% | 56,360 |
| Feb 14, 2022 | $26.40 | $27.05 | $26.00 | $26.34 | -0.15% | 66,695 |
| Feb 7, 2022 | $26.71 | $26.85 | $26.30 | $26.38 | -1.22% | 33,931 |
| Jan 31, 2022 | $26.74 | $27.13 | $26.68 | $26.71 | -0.61% | 62,027 |
| Jan 24, 2022 | $26.82 | $27.03 | $26.57 | $26.87 | -0.22% | 56,410 |
| Jan 18, 2022 | $26.85 | $27.20 | $26.71 | $26.93 | -0.48% | 74,851 |
| Jan 10, 2022 | $26.98 | $27.30 | $26.87 | $27.06 | +0.29% | 55,823 |
| Jan 3, 2022 | $27.32 | $27.45 | $26.73 | $26.98 | -1.53% | 32,554 |
| Dec 27, 2021 | $27.15 | $27.40 | $26.98 | $27.40 | +0.74% | 28,930 |
| Dec 20, 2021 | $27.13 | $27.30 | $27.00 | $27.20 | +0.22% | 9,901 |
| Dec 13, 2021 | $27.41 | $27.50 | $27.07 | $27.14 | -0.62% | 35,324 |
| Dec 6, 2021 | $27.46 | $27.65 | $27.16 | $27.31 | -1.04% | 25,123 |
| Nov 29, 2021 | $27.56 | $27.73 | $27.15 | $27.60 | +0.65% | 29,393 |
| Nov 22, 2021 | $27.42 | $27.46 | $27.20 | $27.42 | +0.44% | 34,961 |
| Nov 15, 2021 | $27.53 | $27.56 | $27.27 | $27.30 | -0.80% | 87,945 |
| Nov 8, 2021 | $27.80 | $28.08 | $27.52 | $27.52 | -1.29% | 45,143 |
| Nov 1, 2021 | $27.86 | $28.05 | $27.75 | $27.88 | +0.36% | 43,941 |
| Oct 25, 2021 | $27.65 | $27.80 | $27.59 | $27.78 | +0.36% | 26,723 |
| Oct 18, 2021 | $27.60 | $27.84 | $27.45 | $27.68 | +0.07% | 38,159 |
| Oct 11, 2021 | $27.35 | $27.94 | $27.35 | $27.66 | +1.13% | 47,720 |
| Oct 4, 2021 | $27.52 | $27.65 | $27.25 | $27.35 | -0.80% | 26,277 |
| Sep 27, 2021 | $27.77 | $27.85 | $27.44 | $27.57 | -0.18% | 39,893 |
| Sep 20, 2021 | $27.79 | $27.95 | $27.52 | $27.62 | -0.58% | 35,829 |
| Sep 13, 2021 | $27.95 | $28.07 | $27.68 | $27.78 | -0.18% | 34,422 |
| Sep 7, 2021 | $27.94 | $28.00 | $27.66 | $27.83 | -0.54% | 23,185 |
| Aug 30, 2021 | $27.96 | $28.40 | $27.76 | $27.98 | +0.21% | 38,313 |
| Aug 23, 2021 | $27.79 | $28.01 | $27.70 | $27.92 | +0.54% | 27,578 |
| Aug 16, 2021 | $27.98 | $28.09 | $27.42 | $27.77 | +0.07% | 34,131 |
| Aug 9, 2021 | $28.10 | $28.21 | $27.57 | $27.75 | -1.39% | 80,974 |
| Aug 2, 2021 | $28.18 | $28.23 | $27.93 | $28.14 | -0.28% | 19,154 |
| Jul 26, 2021 | $28.35 | $28.35 | $27.85 | $28.22 | -0.39% | 32,614 |
| Jul 19, 2021 | $28.54 | $28.92 | $27.95 | $28.33 | -1.67% | 59,957 |
| Jul 12, 2021 | $28.73 | $29.23 | $28.44 | $28.81 | +1.19% | 112,609 |
| Jul 6, 2021 | $28.14 | $28.64 | $28.00 | $28.47 | +0.99% | 64,167 |
| Jun 28, 2021 | $27.87 | $28.35 | $27.81 | $28.19 | +1.05% | 71,576 |
| Jun 21, 2021 | $27.64 | $27.98 | $27.60 | $27.90 | +0.85% | 59,991 |
| Jun 14, 2021 | $27.50 | $27.84 | $27.50 | $27.66 | -0.05% | 36,313 |
| Jun 7, 2021 | $27.90 | $27.97 | $27.56 | $27.68 | -1.93% | 30,692 |
| Jun 1, 2021 | $28.69 | $28.86 | $27.50 | $28.22 | -1.84% | 87,729 |
| May 24, 2021 | $27.86 | $30.00 | $27.70 | $28.75 | +3.79% | 49,783 |
| May 17, 2021 | $27.79 | $28.04 | $27.49 | $27.70 | -0.52% | 69,298 |
| May 10, 2021 | $27.80 | $27.99 | $27.05 | $27.85 | +0.67% | 56,355 |
| May 3, 2021 | $27.77 | $28.34 | $27.50 | $27.66 | -1.21% | 49,405 |
| Apr 26, 2021 | $27.52 | $28.40 | $27.51 | $28.00 | +1.74% | 58,301 |
| Apr 19, 2021 | $27.85 | $28.37 | $27.41 | $27.52 | -1.33% | 86,769 |
| Apr 12, 2021 | $27.55 | $27.89 | $27.45 | $27.89 | +1.05% | 102,742 |
| Apr 5, 2021 | $27.50 | $27.69 | $27.27 | $27.60 | 0.00% | 93,977 |
| Mar 29, 2021 | $26.87 | $27.66 | $26.75 | $27.60 | +2.83% | 121,927 |
| Mar 22, 2021 | $26.65 | $27.15 | $26.65 | $26.84 | +0.71% | 72,278 |
| Mar 15, 2021 | $26.79 | $26.98 | $26.65 | $26.65 | -0.78% | 53,508 |
| Mar 8, 2021 | $26.72 | $27.18 | $26.72 | $26.86 | -0.78% | 51,059 |
| Mar 1, 2021 | $27.16 | $27.48 | $26.70 | $27.07 | -0.29% | 59,213 |
| Feb 22, 2021 | $27.27 | $27.45 | $26.58 | $27.15 | -0.44% | 95,454 |
| Feb 16, 2021 | $26.91 | $27.39 | $26.77 | $27.27 | +0.63% | 97,896 |
| Feb 8, 2021 | $26.97 | $27.14 | $26.80 | $27.10 | +0.30% | 39,655 |
| Feb 1, 2021 | $26.63 | $27.14 | $26.47 | $27.02 | +0.63% | 55,644 |
| Jan 25, 2021 | $26.87 | $27.14 | $26.10 | $26.85 | -0.92% | 103,371 |
| Jan 19, 2021 | $26.87 | $27.20 | $26.76 | $27.10 | +1.57% | 47,161 |
| Jan 11, 2021 | $26.75 | $26.83 | $26.01 | $26.68 | -0.78% | 116,117 |
| Jan 4, 2021 | $26.78 | $26.92 | $26.32 | $26.89 | +0.64% | 82,082 |
| Dec 28, 2020 | $27.15 | $27.30 | $26.50 | $26.72 | -1.48% | 81,063 |
| Dec 21, 2020 | $27.30 | $27.54 | $26.61 | $27.12 | -1.38% | 32,946 |
| Dec 14, 2020 | $26.27 | $27.67 | $26.27 | $27.50 | +4.68% | 71,583 |
| Dec 7, 2020 | $27.10 | $27.16 | $26.15 | $26.27 | -4.09% | 43,357 |
| Nov 30, 2020 | $26.80 | $27.39 | $26.52 | $27.39 | +1.48% | 59,432 |
| Nov 23, 2020 | $26.89 | $27.33 | $26.72 | $26.99 | +0.69% | 44,488 |
| Nov 16, 2020 | $26.16 | $26.86 | $26.14 | $26.81 | +2.47% | 48,443 |
| Nov 9, 2020 | $25.80 | $26.16 | $25.50 | $26.16 | +3.20% | 33,843 |
| Nov 2, 2020 | $25.27 | $25.57 | $25.02 | $25.35 | +0.84% | 41,824 |
| Oct 26, 2020 | $25.92 | $25.93 | $24.99 | $25.14 | -2.90% | 77,935 |
| Oct 19, 2020 | $25.75 | $25.89 | $25.14 | $25.89 | +0.29% | 47,664 |
| Oct 12, 2020 | $25.86 | $26.00 | $25.72 | $25.82 | -0.17% | 45,681 |
| Oct 5, 2020 | $25.97 | $26.00 | $25.53 | $25.86 | -0.42% | 42,174 |
| Sep 28, 2020 | $25.82 | $25.97 | $25.10 | $25.97 | +1.92% | 87,027 |
| Sep 21, 2020 | $25.37 | $26.00 | $24.80 | $25.48 | -1.10% | 58,146 |
| Sep 14, 2020 | $25.24 | $25.89 | $25.06 | $25.76 | +2.56% | 112,215 |
| Sep 8, 2020 | $25.48 | $25.55 | $24.83 | $25.12 | -1.45% | 62,405 |
| Aug 31, 2020 | $25.99 | $26.21 | $24.93 | $25.49 | -2.60% | 73,941 |
| Aug 24, 2020 | $25.50 | $26.20 | $25.35 | $26.17 | +2.51% | 65,990 |
| Aug 17, 2020 | $24.80 | $25.70 | $24.80 | $25.53 | +2.94% | 90,595 |
| Aug 10, 2020 | $24.38 | $25.06 | $23.49 | $24.80 | +1.72% | 84,729 |
| Aug 3, 2020 | $24.50 | $24.99 | $24.20 | $24.38 | 0.00% | 60,804 |
| Jul 27, 2020 | $24.50 | $24.91 | $24.07 | $24.38 | -0.29% | 128,523 |
| Jul 20, 2020 | $23.60 | $24.49 | $23.37 | $24.45 | +3.60% | 91,422 |
| Jul 13, 2020 | $23.45 | $23.83 | $23.22 | $23.60 | -0.21% | 40,698 |
| Jul 6, 2020 | $23.99 | $24.30 | $23.13 | $23.65 | -1.38% | 81,082 |
| Jun 29, 2020 | $23.73 | $23.98 | $23.22 | $23.98 | +2.04% | 44,045 |
| Jun 22, 2020 | $23.31 | $24.00 | $23.31 | $23.50 | -0.72% | 38,981 |
| Jun 15, 2020 | $22.60 | $23.98 | $22.06 | $23.67 | +5.11% | 68,074 |
| Jun 8, 2020 | $24.75 | $24.92 | $21.87 | $22.52 | -8.64% | 105,447 |
| Jun 1, 2020 | $24.50 | $25.00 | $24.30 | $24.65 | +1.86% | 83,981 |
| May 26, 2020 | $23.33 | $24.60 | $23.33 | $24.20 | +6.70% | 46,706 |
| May 18, 2020 | $22.30 | $23.11 | $22.06 | $22.68 | +1.70% | 41,148 |
| May 11, 2020 | $22.11 | $22.40 | $21.00 | $22.30 | +0.45% | 95,718 |
| May 4, 2020 | $21.52 | $22.55 | $21.10 | $22.20 | +2.07% | 76,769 |
| Apr 27, 2020 | $20.90 | $22.91 | $20.31 | $21.75 | +6.88% | 101,328 |
| Apr 20, 2020 | $20.35 | $21.27 | $18.60 | $20.35 | -0.25% | 163,530 |
| Apr 13, 2020 | $20.25 | $21.20 | $19.20 | $20.40 | 0.00% | 199,780 |
| Apr 6, 2020 | $16.98 | $20.77 | $16.80 | $20.40 | +24.01% | 104,170 |
| Mar 30, 2020 | $18.35 | $20.65 | $15.40 | $16.45 | -8.61% | 83,648 |
| Mar 23, 2020 | $12.35 | $18.70 | $11.00 | $18.00 | +50.00% | 435,444 |
| Mar 16, 2020 | $16.50 | $17.04 | $9.39 | $12.00 | -32.39% | 321,917 |
| Mar 9, 2020 | $24.50 | $24.50 | $16.13 | $17.75 | -29.00% | 366,809 |
| Mar 2, 2020 | $24.59 | $26.12 | $24.59 | $25.00 | +2.54% | 113,346 |
| Feb 24, 2020 | $26.80 | $26.80 | $24.06 | $24.38 | -9.50% | 223,923 |
| Feb 18, 2020 | $27.23 | $27.23 | $26.80 | $26.94 | -0.90% | 64,753 |
| Feb 10, 2020 | $27.30 | $27.38 | $27.11 | $27.18 | -0.28% | 25,026 |
| Feb 3, 2020 | $26.98 | $27.40 | $26.86 | $27.26 | +1.23% | 53,840 |
| Jan 27, 2020 | $27.17 | $27.35 | $26.85 | $26.93 | -1.35% | 88,578 |
| Jan 21, 2020 | $27.17 | $27.50 | $26.70 | $27.30 | +0.73% | 103,548 |
| Jan 13, 2020 | $27.40 | $27.46 | $26.50 | $27.10 | -0.95% | 194,055 |
| Jan 6, 2020 | $27.45 | $27.49 | $26.80 | $27.36 | -0.29% | 68,679 |
| Dec 30, 2019 | $27.00 | $27.50 | $26.77 | $27.44 | +2.20% | 46,295 |
| Dec 23, 2019 | $26.71 | $26.96 | $26.60 | $26.85 | +0.56% | 26,094 |
| Dec 16, 2019 | $26.24 | $26.71 | $26.10 | $26.70 | +1.94% | 107,922 |
| Dec 9, 2019 | $26.47 | $26.47 | $25.92 | $26.19 | -0.41% | 222,889 |
| Dec 2, 2019 | $26.78 | $27.00 | $26.11 | $26.30 | -2.59% | 75,053 |
| Nov 25, 2019 | $26.94 | $27.00 | $26.65 | $27.00 | +0.26% | 48,259 |
| Nov 18, 2019 | $26.70 | $26.93 | $26.69 | $26.93 | +0.87% | 41,591 |
| Nov 11, 2019 | $26.65 | $26.70 | $26.46 | $26.70 | +0.75% | 21,739 |
| Nov 4, 2019 | $26.54 | $26.72 | $26.32 | $26.50 | -0.15% | 69,967 |
| Oct 28, 2019 | $26.80 | $26.90 | $26.17 | $26.54 | -0.33% | 255,126 |
| Oct 21, 2019 | $26.48 | $26.89 | $26.44 | $26.63 | -0.27% | 66,439 |
| Oct 14, 2019 | $26.71 | $26.85 | $26.31 | $26.70 | +0.41% | 100,454 |
| Oct 7, 2019 | $26.34 | $26.87 | $26.15 | $26.59 | +1.18% | 127,540 |
| Sep 30, 2019 | $25.97 | $26.37 | $25.83 | $26.28 | +1.19% | 253,842 |
| Sep 23, 2019 | $26.26 | $26.26 | $25.79 | $25.97 | -0.80% | 171,789 |
| Sep 16, 2019 | $25.96 | $26.19 | $25.51 | $26.18 | +0.89% | 224,144 |
| Sep 9, 2019 | $26.59 | $26.74 | $25.74 | $25.95 | -2.81% | 204,685 |
| Sep 3, 2019 | $27.10 | $27.10 | $26.46 | $26.70 | -1.62% | 89,739 |
| Aug 26, 2019 | $26.58 | $28.01 | $26.43 | $27.14 | +2.11% | 139,308 |
| Aug 19, 2019 | $26.36 | $26.58 | $26.22 | $26.58 | +1.30% | 96,999 |
| Aug 12, 2019 | $26.09 | $26.45 | $26.07 | $26.24 | +0.88% | 78,564 |
| Aug 5, 2019 | $26.13 | $26.32 | $25.82 | $26.01 | -1.22% | 353,533 |
| Jul 29, 2019 | $26.11 | $26.63 | $25.90 | $26.33 | +0.96% | 725,308 |
| Jul 22, 2019 | $25.68 | $26.14 | $25.60 | $26.08 | +1.56% | 288,777 |
| Jul 15, 2019 | $25.65 | $25.76 | $25.56 | $25.68 | +0.12% | 299,998 |
| Jul 8, 2019 | $25.54 | $25.86 | $25.40 | $25.65 | +0.43% | 616,657 |
| Jul 1, 2019 | $25.64 | $25.75 | $25.35 | $25.54 | +0.33% | 558,588 |
| Jun 24, 2019 | $25.25 | $25.69 | $25.10 | $25.46 | +0.61% | 955,881 |
| Jun 18, 2019 | $24.82 | $25.70 | $24.82 | $25.30 | – | 1,433,713 |
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% |