Triton International Ltd (TRTN.PC) stock
TRTN.PCNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31Also trades as TRTN.PA, TRTN.PB, TRTN.PD, TRTN.PE, TRTN.PF, TRTN.PG
$21.10−0.20 (-0.94%)
Close on Oct 30, 2026Market cap $2.13BP/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
$21.10
-0.94% on the day
52-week range
$21.10 – $25.44
-17.1% from the high
Change over 52 weeks
-15.2%
From $24.89 on Oct 30, 2025
Average volume
11,916
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.40 | $21.44 | $21.10 | $21.10 | -0.94% | 15,154 |
| Oct 29, 2026 | $21.25 | $21.48 | $21.25 | $21.30 | -0.65% | 12,380 |
| Oct 28, 2026 | $21.75 | $21.75 | $21.32 | $21.44 | -0.69% | 18,172 |
| Oct 27, 2026 | $21.50 | $21.79 | $21.50 | $21.59 | +0.05% | 9,693 |
| Oct 26, 2026 | $21.55 | $21.89 | $21.50 | $21.58 | +0.09% | 13,222 |
| Oct 23, 2026 | $21.90 | $21.90 | $21.52 | $21.56 | -0.92% | 20,742 |
| Oct 22, 2026 | $21.77 | $21.90 | $21.70 | $21.76 | +0.05% | 13,530 |
| Oct 21, 2026 | $22.04 | $22.07 | $21.75 | $21.75 | -0.79% | 5,929 |
| Oct 20, 2026 | $22.05 | $22.06 | $21.80 | $21.92 | +0.01% | 3,404 |
| Oct 19, 2026 | $22.00 | $22.03 | $21.91 | $21.92 | -0.18% | 1,610 |
| Oct 16, 2026 | $21.92 | $22.22 | $21.83 | $21.96 | +0.64% | 13,711 |
| Oct 15, 2026 | $22.33 | $22.33 | $21.81 | $21.82 | +0.51% | 7,767 |
| Oct 14, 2026 | $21.80 | $21.81 | $21.70 | $21.71 | -0.52% | 19,563 |
| Oct 13, 2026 | $22.01 | $22.18 | $21.82 | $21.82 | -0.81% | 9,176 |
| Oct 12, 2026 | $22.09 | $22.16 | $21.99 | $22.00 | +0.18% | 5,781 |
| Oct 9, 2026 | $22.11 | $22.16 | $21.87 | $21.96 | -0.88% | 6,976 |
| Oct 8, 2026 | $21.80 | $22.29 | $21.73 | $22.16 | +1.44% | 35,744 |
| Oct 7, 2026 | $22.20 | $22.24 | $21.84 | $21.84 | -2.24% | 38,860 |
| Oct 6, 2026 | $22.38 | $22.69 | $22.31 | $22.34 | 0.00% | 8,423 |
| Oct 5, 2026 | $22.41 | $22.45 | $22.26 | $22.34 | -0.62% | 10,800 |
| Oct 2, 2026 | $22.64 | $22.70 | $22.40 | $22.48 | -0.35% | 13,153 |
| Oct 1, 2026 | $22.43 | $22.97 | $22.25 | $22.56 | +0.94% | 31,146 |
| Sep 30, 2026 | $22.41 | $22.63 | $22.26 | $22.35 | -0.80% | 173,400 |
| Sep 29, 2026 | $22.99 | $22.99 | $22.31 | $22.53 | -1.10% | 14,743 |
| Sep 28, 2026 | $23.11 | $23.20 | $22.66 | $22.78 | -1.43% | 12,876 |
| Sep 25, 2026 | $23.37 | $23.37 | $23.01 | $23.11 | -0.90% | 16,534 |
| Sep 24, 2026 | $23.43 | $23.64 | $23.26 | $23.32 | -1.46% | 9,993 |
| Sep 23, 2026 | $23.77 | $23.78 | $23.56 | $23.67 | -0.69% | 4,299 |
| Sep 22, 2026 | $23.90 | $24.07 | $23.67 | $23.83 | -0.87% | 13,822 |
| Sep 21, 2026 | $24.30 | $24.50 | $24.00 | $24.04 | -0.66% | 15,285 |
| Sep 18, 2026 | $24.33 | $24.50 | $24.00 | $24.20 | -0.02% | 8,410 |
| Sep 17, 2026 | $24.46 | $24.46 | $24.20 | $24.21 | +0.06% | 4,758 |
| Sep 16, 2026 | $24.04 | $24.33 | $23.84 | $24.19 | +1.00% | 13,845 |
| Sep 15, 2026 | $24.21 | $24.21 | $23.72 | $23.95 | -0.83% | 11,148 |
| Sep 14, 2026 | $24.07 | $24.30 | $24.00 | $24.15 | -0.32% | 9,613 |
| Sep 11, 2026 | $24.30 | $24.46 | $24.01 | $24.23 | -0.67% | 13,570 |
| Sep 10, 2026 | $24.30 | $24.87 | $24.27 | $24.39 | -0.08% | 12,932 |
| Sep 9, 2026 | $24.56 | $24.72 | $24.35 | $24.41 | -0.57% | 14,647 |
| Sep 8, 2026 | $24.82 | $24.85 | $24.55 | $24.55 | -1.80% | 13,258 |
| Sep 4, 2026 | $24.91 | $25.10 | $24.91 | $25.00 | +0.24% | 2,375 |
| Sep 3, 2026 | $24.95 | $25.12 | $24.90 | $24.94 | -0.20% | 5,848 |
| Sep 2, 2026 | $24.95 | $25.07 | $24.95 | $24.99 | -0.20% | 3,537 |
| Sep 1, 2026 | $25.05 | $25.05 | $24.98 | $25.04 | +0.20% | 3,728 |
| Aug 31, 2026 | $24.94 | $24.99 | $24.84 | $24.99 | +0.16% | 10,242 |
| Aug 28, 2026 | $25.11 | $25.11 | $24.95 | $24.95 | 0.00% | 1,717 |
| Aug 27, 2026 | $24.94 | $25.10 | $24.94 | $24.95 | +0.52% | 4,209 |
| Aug 26, 2026 | $25.01 | $25.05 | $24.82 | $24.82 | -0.76% | 8,409 |
| Aug 25, 2026 | $25.00 | $25.19 | $24.94 | $25.01 | -0.08% | 6,159 |
| Aug 24, 2026 | $24.95 | $25.05 | $24.94 | $25.03 | +0.35% | 7,815 |
| Aug 21, 2026 | $24.95 | $25.01 | $24.94 | $24.94 | -0.62% | 3,696 |
| Aug 20, 2026 | $25.10 | $25.14 | $24.92 | $25.10 | +0.30% | 2,592 |
| Aug 19, 2026 | $25.03 | $25.03 | $24.98 | $25.03 | 0.00% | 2,649 |
| Aug 18, 2026 | $24.98 | $25.03 | $24.89 | $25.03 | +0.18% | 6,880 |
| Aug 17, 2026 | $24.92 | $25.00 | $24.86 | $24.98 | -0.16% | 2,789 |
| Aug 14, 2026 | $24.77 | $25.15 | $24.77 | $25.02 | +0.48% | 9,128 |
| Aug 13, 2026 | $24.80 | $24.90 | $24.80 | $24.90 | +0.48% | 2,669 |
| Aug 12, 2026 | $24.76 | $24.78 | $24.76 | $24.78 | 0.00% | 3,350 |
| Aug 11, 2026 | $24.73 | $24.78 | $24.67 | $24.78 | +0.08% | 5,222 |
| Aug 10, 2026 | $24.67 | $24.78 | $24.66 | $24.76 | -0.08% | 14,314 |
| Aug 7, 2026 | $24.74 | $24.86 | $24.68 | $24.78 | +0.53% | 5,787 |
| Aug 6, 2026 | $24.68 | $24.77 | $24.65 | $24.65 | -0.24% | 3,011 |
| Aug 5, 2026 | $24.78 | $24.78 | $24.67 | $24.71 | -0.24% | 3,785 |
| Aug 4, 2026 | $24.70 | $24.78 | $24.62 | $24.77 | -0.04% | 6,183 |
| Aug 3, 2026 | $24.61 | $24.78 | $24.61 | $24.78 | +0.53% | 1,917 |
| Jul 31, 2026 | $24.68 | $24.75 | $24.61 | $24.65 | +0.08% | 12,156 |
| Jul 30, 2026 | $24.60 | $24.73 | $24.60 | $24.63 | -0.36% | 6,066 |
| Jul 29, 2026 | $24.58 | $24.78 | $24.58 | $24.72 | +0.08% | 2,763 |
| Jul 28, 2026 | $24.80 | $24.80 | $24.58 | $24.70 | -0.40% | 3,473 |
| Jul 27, 2026 | $24.60 | $24.90 | $24.60 | $24.80 | +0.71% | 8,672 |
| Jul 24, 2026 | $24.75 | $24.75 | $24.58 | $24.62 | -0.12% | 4,029 |
| Jul 23, 2026 | $24.87 | $24.87 | $24.64 | $24.66 | -0.90% | 2,865 |
| Jul 22, 2026 | $24.77 | $24.94 | $24.77 | $24.88 | +0.01% | 7,023 |
| Jul 21, 2026 | $24.80 | $24.93 | $24.80 | $24.88 | +0.07% | 3,647 |
| Jul 20, 2026 | $24.98 | $24.98 | $24.86 | $24.86 | -0.50% | 4,860 |
| Jul 17, 2026 | $25.04 | $25.04 | $24.93 | $24.99 | -0.18% | 2,020 |
| Jul 16, 2026 | $25.12 | $25.14 | $25.00 | $25.03 | -0.32% | 11,623 |
| Jul 15, 2026 | $25.04 | $25.13 | $24.98 | $25.11 | +0.44% | 6,218 |
| Jul 14, 2026 | $24.90 | $25.01 | $24.89 | $25.00 | +0.20% | 2,029 |
| Jul 13, 2026 | $24.80 | $25.00 | $24.80 | $24.95 | -0.20% | 5,203 |
| Jul 10, 2026 | $24.89 | $25.00 | $24.77 | $25.00 | +0.42% | 4,644 |
| Jul 9, 2026 | $24.87 | $24.92 | $24.62 | $24.90 | +0.46% | 15,031 |
| Jul 8, 2026 | $24.60 | $24.80 | $24.60 | $24.78 | +0.24% | 15,256 |
| Jul 7, 2026 | $24.70 | $24.92 | $24.68 | $24.72 | -0.16% | 7,491 |
| Jul 6, 2026 | $24.52 | $24.87 | $24.45 | $24.76 | +0.86% | 8,878 |
| Jul 2, 2026 | $24.40 | $24.56 | $24.31 | $24.55 | +0.61% | 4,860 |
| Jul 1, 2026 | $24.26 | $24.69 | $24.26 | $24.40 | +0.49% | 6,033 |
| Jun 30, 2026 | $24.58 | $24.64 | $24.23 | $24.28 | -1.22% | 74,585 |
| Jun 29, 2026 | $24.39 | $24.66 | $24.39 | $24.58 | +0.70% | 12,326 |
| Jun 26, 2026 | $24.01 | $24.69 | $24.01 | $24.41 | +1.45% | 17,441 |
| Jun 25, 2026 | $24.31 | $24.37 | $24.02 | $24.06 | -1.76% | 17,200 |
| Jun 24, 2026 | $24.49 | $24.61 | $24.24 | $24.49 | 0.00% | 12,288 |
| Jun 23, 2026 | $24.50 | $24.50 | $24.30 | $24.49 | -0.24% | 6,296 |
| Jun 22, 2026 | $24.00 | $24.74 | $24.00 | $24.55 | +0.12% | 15,477 |
| Jun 18, 2026 | $24.70 | $24.70 | $24.36 | $24.52 | +0.95% | 15,199 |
| Jun 17, 2026 | $24.67 | $24.80 | $24.29 | $24.29 | -1.00% | 3,760 |
| Jun 16, 2026 | $24.26 | $24.85 | $24.26 | $24.54 | +0.74% | 5,070 |
| Jun 15, 2026 | $24.43 | $24.50 | $24.30 | $24.36 | +0.39% | 7,358 |
| Jun 12, 2026 | $24.40 | $24.49 | $24.26 | $24.26 | -0.85% | 4,636 |
| Jun 11, 2026 | $24.37 | $24.70 | $24.26 | $24.47 | +0.20% | 27,443 |
| Jun 10, 2026 | $24.42 | $24.56 | $24.30 | $24.42 | -0.57% | 4,117 |
| Jun 9, 2026 | $24.45 | $24.66 | $24.32 | $24.56 | -0.49% | 11,335 |
| Jun 8, 2026 | $24.68 | $24.93 | $24.68 | $24.68 | -1.20% | 7,095 |
| Jun 5, 2026 | $24.75 | $24.99 | $24.74 | $24.98 | +0.69% | 4,840 |
| Jun 4, 2026 | $24.94 | $24.95 | $24.61 | $24.81 | -0.12% | 22,530 |
| Jun 3, 2026 | $24.94 | $24.94 | $24.73 | $24.84 | -0.28% | 14,753 |
| Jun 2, 2026 | $24.90 | $24.92 | $24.80 | $24.91 | 0.00% | 9,946 |
| Jun 1, 2026 | $24.53 | $24.96 | $24.53 | $24.91 | +1.55% | 56,868 |
| May 29, 2026 | $24.62 | $24.78 | $24.42 | $24.53 | -0.97% | 16,995 |
| May 28, 2026 | $24.44 | $24.99 | $24.41 | $24.77 | +0.77% | 15,315 |
| May 27, 2026 | $24.60 | $24.60 | $24.46 | $24.58 | -0.36% | 5,039 |
| May 26, 2026 | $24.58 | $24.78 | $24.50 | $24.67 | -0.32% | 3,151 |
| May 22, 2026 | $24.65 | $24.75 | $24.51 | $24.75 | +0.94% | 1,307 |
| May 21, 2026 | $24.69 | $24.69 | $24.31 | $24.52 | -0.73% | 11,016 |
| May 20, 2026 | $24.70 | $24.90 | $24.61 | $24.70 | -0.32% | 19,130 |
| May 19, 2026 | $24.64 | $24.95 | $24.61 | $24.78 | -0.48% | 10,509 |
| May 18, 2026 | $24.85 | $24.94 | $24.77 | $24.90 | -0.16% | 4,329 |
| May 15, 2026 | $24.90 | $25.00 | $24.73 | $24.94 | -0.44% | 9,359 |
| May 14, 2026 | $24.91 | $25.05 | $24.90 | $25.05 | +0.64% | 2,596 |
| May 13, 2026 | $24.87 | $25.05 | $24.80 | $24.89 | +0.08% | 4,945 |
| May 12, 2026 | $25.15 | $25.15 | $24.57 | $24.87 | -0.88% | 17,431 |
| May 11, 2026 | $25.21 | $25.21 | $25.08 | $25.09 | -0.42% | 5,330 |
| May 8, 2026 | $25.20 | $25.24 | $25.05 | $25.20 | -0.18% | 7,879 |
| May 7, 2026 | $25.04 | $25.40 | $25.04 | $25.24 | +0.24% | 17,139 |
| May 6, 2026 | $24.94 | $25.19 | $24.94 | $25.18 | +0.48% | 4,744 |
| May 5, 2026 | $24.95 | $25.15 | $24.87 | $25.06 | +0.24% | 8,720 |
| May 4, 2026 | $24.96 | $25.00 | $24.85 | $25.00 | 0.00% | 4,445 |
| May 1, 2026 | $25.26 | $25.26 | $24.96 | $25.00 | -0.95% | 5,111 |
| Apr 30, 2026 | $24.99 | $25.24 | $24.83 | $25.24 | +1.04% | 6,242 |
| Apr 29, 2026 | $25.06 | $25.06 | $24.98 | $24.98 | -0.28% | 4,159 |
| Apr 28, 2026 | $25.06 | $25.26 | $25.04 | $25.05 | -0.41% | 3,747 |
| Apr 27, 2026 | $25.13 | $25.26 | $25.02 | $25.15 | -0.19% | 8,488 |
| Apr 24, 2026 | $25.11 | $25.20 | $25.03 | $25.20 | +0.15% | 6,507 |
| Apr 23, 2026 | $25.11 | $25.19 | $25.11 | $25.16 | -0.31% | 4,110 |
| Apr 22, 2026 | $25.13 | $25.24 | $25.00 | $25.24 | +0.20% | 9,830 |
| Apr 21, 2026 | $25.26 | $25.26 | $25.15 | $25.19 | -0.04% | 6,726 |
| Apr 20, 2026 | $25.39 | $25.39 | $25.16 | $25.20 | +0.20% | 10,586 |
| Apr 17, 2026 | $25.37 | $25.44 | $25.15 | $25.15 | -0.44% | 9,102 |
| Apr 16, 2026 | $25.23 | $25.37 | $25.15 | $25.26 | +0.24% | 7,820 |
| Apr 15, 2026 | $25.09 | $25.20 | $25.00 | $25.20 | +0.04% | 5,675 |
| Apr 14, 2026 | $24.65 | $25.20 | $24.65 | $25.19 | +0.68% | 23,567 |
| Apr 13, 2026 | $24.88 | $25.02 | $24.86 | $25.02 | +0.04% | 5,221 |
| Apr 10, 2026 | $24.86 | $25.01 | $24.73 | $25.01 | +0.60% | 5,119 |
| Apr 9, 2026 | $24.61 | $24.91 | $24.36 | $24.86 | +0.49% | 6,577 |
| Apr 8, 2026 | $24.70 | $24.75 | $24.26 | $24.74 | +0.61% | 12,614 |
| Apr 7, 2026 | $24.47 | $24.70 | $24.09 | $24.59 | +0.18% | 8,345 |
| Apr 6, 2026 | $24.28 | $24.55 | $24.08 | $24.55 | +1.09% | 6,850 |
| Apr 2, 2026 | $23.96 | $24.36 | $23.96 | $24.28 | +0.41% | 4,252 |
| Apr 1, 2026 | $23.63 | $24.46 | $23.63 | $24.18 | +2.54% | 10,735 |
| Mar 31, 2026 | $24.37 | $24.37 | $23.55 | $23.58 | -1.75% | 28,139 |
| Mar 30, 2026 | $24.22 | $24.34 | $23.88 | $24.00 | -1.07% | 10,334 |
| Mar 27, 2026 | $24.24 | $24.45 | $24.22 | $24.26 | -0.25% | 6,379 |
| Mar 26, 2026 | $24.36 | $24.36 | $24.26 | $24.32 | +0.02% | 5,120 |
| Mar 25, 2026 | $24.65 | $24.65 | $24.32 | $24.32 | -0.02% | 798 |
| Mar 24, 2026 | $24.25 | $24.50 | $24.16 | $24.32 | -0.86% | 6,989 |
| Mar 23, 2026 | $24.54 | $24.56 | $24.15 | $24.53 | +0.95% | 4,196 |
| Mar 20, 2026 | $24.59 | $24.59 | $24.30 | $24.30 | -1.58% | 9,829 |
| Mar 19, 2026 | $24.58 | $24.69 | $24.56 | $24.69 | +0.24% | 2,517 |
| Mar 18, 2026 | $24.36 | $24.73 | $24.36 | $24.63 | +0.04% | 6,134 |
| Mar 17, 2026 | $24.53 | $24.62 | $24.33 | $24.62 | +0.75% | 7,195 |
| Mar 16, 2026 | $24.70 | $24.70 | $24.30 | $24.44 | -1.07% | 6,120 |
| Mar 13, 2026 | $24.78 | $24.81 | $24.56 | $24.70 | -0.16% | 7,884 |
| Mar 12, 2026 | $24.63 | $24.79 | $24.39 | $24.74 | +0.28% | 17,764 |
| Mar 11, 2026 | $24.46 | $24.78 | $24.46 | $24.67 | -0.64% | 12,047 |
| Mar 10, 2026 | $24.54 | $24.83 | $24.44 | $24.83 | +1.51% | 1,848 |
| Mar 9, 2026 | $24.64 | $24.64 | $24.30 | $24.46 | -2.04% | 8,402 |
| Mar 6, 2026 | $24.93 | $25.03 | $24.81 | $24.97 | +0.16% | 16,067 |
| Mar 5, 2026 | $24.92 | $24.98 | $24.70 | $24.93 | -0.16% | 16,343 |
| Mar 4, 2026 | $24.90 | $24.99 | $24.81 | $24.97 | +0.08% | 8,630 |
| Mar 3, 2026 | $24.80 | $25.00 | $24.80 | $24.95 | -0.08% | 6,472 |
| Mar 2, 2026 | $24.80 | $25.07 | $24.80 | $24.97 | +0.69% | 4,347 |
| Feb 27, 2026 | $25.00 | $25.07 | $24.69 | $24.80 | -1.00% | 35,564 |
| Feb 26, 2026 | $25.00 | $25.08 | $25.00 | $25.05 | +0.12% | 4,525 |
| Feb 25, 2026 | $25.08 | $25.29 | $25.00 | $25.02 | -0.16% | 9,671 |
| Feb 24, 2026 | $25.03 | $25.08 | $24.90 | $25.06 | +0.08% | 5,454 |
| Feb 23, 2026 | $25.05 | $25.08 | $25.03 | $25.04 | -0.16% | 1,904 |
| Feb 20, 2026 | $25.00 | $25.08 | $25.00 | $25.08 | +0.44% | 3,380 |
| Feb 19, 2026 | $25.07 | $25.14 | $24.97 | $24.97 | -0.28% | 13,942 |
| Feb 18, 2026 | $25.05 | $25.08 | $25.04 | $25.04 | -0.16% | 1,218 |
| Feb 17, 2026 | $25.07 | $25.11 | $25.05 | $25.08 | +0.12% | 13,219 |
| Feb 13, 2026 | $25.08 | $25.08 | $25.02 | $25.05 | -0.08% | 2,268 |
| Feb 12, 2026 | $25.07 | $25.08 | $25.06 | $25.07 | -0.04% | 3,411 |
| Feb 11, 2026 | $25.05 | $25.09 | $24.99 | $25.08 | +0.40% | 11,247 |
| Feb 10, 2026 | $25.00 | $25.08 | $24.91 | $24.98 | -0.24% | 3,443 |
| Feb 9, 2026 | $25.03 | $25.06 | $25.03 | $25.04 | +0.04% | 7,310 |
| Feb 6, 2026 | $25.02 | $25.06 | $25.02 | $25.03 | 0.00% | 2,839 |
| Feb 5, 2026 | $25.00 | $25.03 | $24.87 | $25.03 | +0.04% | 7,075 |
| Feb 4, 2026 | $24.92 | $25.02 | $24.75 | $25.02 | +0.16% | 4,287 |
| Feb 3, 2026 | $25.00 | $25.05 | $24.95 | $24.98 | +0.20% | 3,446 |
| Feb 2, 2026 | $25.01 | $25.01 | $24.93 | $24.93 | +0.04% | 2,266 |
| Jan 30, 2026 | $25.02 | $25.15 | $24.91 | $24.92 | -0.99% | 9,264 |
| Jan 29, 2026 | $25.10 | $25.18 | $25.09 | $25.17 | +0.24% | 6,192 |
| Jan 28, 2026 | $25.04 | $25.12 | $25.01 | $25.11 | -0.04% | 4,836 |
| Jan 27, 2026 | $24.99 | $25.17 | $24.99 | $25.12 | +0.12% | 8,354 |
| Jan 26, 2026 | $25.16 | $25.16 | $24.93 | $25.09 | +0.28% | 10,236 |
| Jan 23, 2026 | $25.13 | $25.18 | $25.02 | $25.02 | -0.64% | 1,755 |
| Jan 22, 2026 | $25.18 | $25.19 | $24.93 | $25.18 | 0.00% | 6,221 |
| Jan 21, 2026 | $25.01 | $25.19 | $25.01 | $25.18 | +0.68% | 6,761 |
| Jan 20, 2026 | $25.14 | $25.14 | $24.91 | $25.01 | -0.64% | 4,138 |
| Jan 16, 2026 | $25.18 | $25.18 | $25.03 | $25.17 | -0.04% | 3,574 |
| Jan 15, 2026 | $25.18 | $25.18 | $25.08 | $25.18 | +0.44% | 5,486 |
| Jan 14, 2026 | $25.00 | $25.07 | $24.90 | $25.07 | +0.16% | 37,820 |
| Jan 13, 2026 | $24.94 | $25.05 | $24.91 | $25.03 | +0.32% | 38,797 |
| Jan 12, 2026 | $24.85 | $24.95 | $24.79 | $24.95 | +0.40% | 26,046 |
| Jan 9, 2026 | $24.83 | $24.92 | $24.75 | $24.85 | +0.04% | 23,706 |
| Jan 8, 2026 | $24.92 | $24.95 | $24.82 | $24.84 | +0.04% | 30,636 |
| Jan 7, 2026 | $25.15 | $25.15 | $24.78 | $24.83 | -1.39% | 43,988 |
| Jan 6, 2026 | $25.13 | $25.18 | $25.13 | $25.18 | +0.28% | 14,146 |
| Jan 5, 2026 | $25.13 | $25.18 | $25.08 | $25.11 | -0.28% | 6,829 |
| Jan 2, 2026 | $25.15 | $25.30 | $25.02 | $25.18 | 0.00% | 10,998 |
| Dec 31, 2025 | $25.29 | $25.30 | $25.05 | $25.18 | 0.00% | 14,768 |
| Dec 30, 2025 | $25.21 | $25.26 | $25.13 | $25.18 | -0.24% | 11,095 |
| Dec 29, 2025 | $25.12 | $25.28 | $25.12 | $25.24 | +0.28% | 4,508 |
| Dec 26, 2025 | $25.20 | $25.20 | $25.10 | $25.17 | +0.12% | 2,813 |
| Dec 24, 2025 | $25.26 | $25.26 | $25.13 | $25.14 | -0.24% | 2,719 |
| Dec 23, 2025 | $25.31 | $25.31 | $25.18 | $25.20 | +0.12% | 4,730 |
| Dec 22, 2025 | $25.17 | $25.26 | $25.13 | $25.17 | -0.20% | 24,567 |
| Dec 19, 2025 | $25.20 | $25.29 | $25.09 | $25.22 | +0.68% | 15,987 |
| Dec 18, 2025 | $25.10 | $25.30 | $25.05 | $25.05 | -0.52% | 53,654 |
| Dec 17, 2025 | $25.05 | $25.24 | $25.05 | $25.18 | +0.36% | 47,008 |
| Dec 16, 2025 | $25.06 | $25.18 | $25.06 | $25.09 | +0.12% | 17,889 |
| Dec 15, 2025 | $25.25 | $25.25 | $25.00 | $25.06 | +0.48% | 22,593 |
| Dec 12, 2025 | $24.89 | $25.01 | $24.85 | $24.94 | +0.36% | 11,404 |
| Dec 11, 2025 | $24.71 | $25.00 | $24.56 | $24.85 | +0.73% | 7,754 |
| Dec 10, 2025 | $24.85 | $24.87 | $24.50 | $24.67 | +0.12% | 11,932 |
| Dec 9, 2025 | $24.58 | $24.71 | $24.58 | $24.64 | -0.08% | 3,460 |
| Dec 8, 2025 | $24.88 | $24.88 | $24.53 | $24.66 | -1.99% | 12,763 |
| Dec 5, 2025 | $24.97 | $25.20 | $24.97 | $25.16 | +0.24% | 6,117 |
| Dec 4, 2025 | $24.98 | $25.10 | $24.94 | $25.10 | +0.66% | 10,080 |
| Dec 3, 2025 | $24.80 | $24.99 | $24.80 | $24.94 | +0.18% | 8,908 |
| Dec 2, 2025 | $24.88 | $24.92 | $24.77 | $24.89 | -0.36% | 8,389 |
| Dec 1, 2025 | $24.73 | $24.98 | $24.73 | $24.98 | +1.09% | 2,670 |
| Nov 28, 2025 | $25.01 | $25.01 | $24.60 | $24.71 | -0.56% | 15,317 |
| Nov 26, 2025 | $24.85 | $25.01 | $24.84 | $24.85 | -0.12% | 6,167 |
| Nov 25, 2025 | $24.85 | $24.95 | $24.85 | $24.88 | +0.48% | 5,566 |
| Nov 24, 2025 | $25.02 | $25.05 | $24.76 | $24.76 | -0.96% | 35,192 |
| Nov 21, 2025 | $25.00 | $25.00 | $24.81 | $25.00 | +0.25% | 3,256 |
| Nov 20, 2025 | $24.93 | $25.06 | $24.80 | $24.94 | +0.03% | 4,197 |
| Nov 19, 2025 | $25.00 | $25.00 | $24.93 | $24.93 | -0.40% | 4,924 |
| Nov 18, 2025 | $24.92 | $25.08 | $24.50 | $25.03 | +0.44% | 10,793 |
| Nov 17, 2025 | $25.00 | $25.00 | $24.89 | $24.92 | -0.32% | 12,851 |
| Nov 14, 2025 | $24.53 | $25.05 | $24.53 | $25.00 | +0.44% | 6,943 |
| Nov 13, 2025 | $24.88 | $24.92 | $24.75 | $24.89 | +0.53% | 3,076 |
| Nov 12, 2025 | $24.87 | $25.00 | $24.63 | $24.76 | -0.36% | 4,893 |
| Nov 11, 2025 | $24.96 | $24.96 | $24.85 | $24.85 | -0.44% | 1,034 |
| Nov 10, 2025 | $24.78 | $24.99 | $24.55 | $24.96 | +0.16% | 13,646 |
| Nov 7, 2025 | $24.86 | $24.98 | $24.82 | $24.92 | +0.20% | 6,735 |
| Nov 6, 2025 | $24.72 | $24.87 | $24.60 | $24.87 | +0.53% | 5,784 |
| Nov 5, 2025 | $24.65 | $24.74 | $24.53 | $24.74 | +1.02% | 4,388 |
| Nov 4, 2025 | $24.55 | $24.58 | $24.48 | $24.49 | -0.24% | 6,240 |
| Nov 3, 2025 | $24.80 | $24.80 | $24.55 | $24.55 | -1.01% | 2,160 |
| Oct 31, 2025 | $24.88 | $24.88 | $24.65 | $24.80 | -0.36% | 10,152 |
| Oct 30, 2025 | $24.96 | $25.00 | $24.87 | $24.89 | +0.12% | 2,832 |
| Oct 29, 2025 | $25.00 | $25.00 | $24.86 | $24.86 | +0.08% | 4,327 |
| Oct 28, 2025 | $24.94 | $25.08 | $24.80 | $24.84 | -0.40% | 6,352 |
| Oct 27, 2025 | $24.90 | $25.00 | $24.80 | $24.94 | -0.24% | 10,078 |
| Oct 24, 2025 | $25.00 | $25.25 | $24.75 | $25.00 | +0.04% | 6,558 |
| Oct 23, 2025 | $24.96 | $24.99 | $24.85 | $24.99 | 0.00% | 12,843 |
| Oct 22, 2025 | $25.00 | $25.02 | $24.90 | $24.99 | +0.04% | 4,076 |
| Oct 21, 2025 | $25.02 | $25.11 | $24.94 | $24.98 | -0.12% | 16,656 |
| Oct 20, 2025 | $24.94 | $25.01 | $24.92 | $25.01 | – | 2,549 |
Seasonality
TRTN.PC 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 | 1.7% | -1.7% | -3.8% | 2.7% | 2.0% | 1.6% | 1.3% | 1.5% | -2.0% | -1.1% | 3.8% | 0.5% |
| Months up | 3 of 7 | 2 of 7 | 3 of 7 | 3 of 7 | 6 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 4 of 6 | 4 of 7 |
| 2026 | -1.0% | -0.5% | -3.1% | 7.0% | -2.8% | 0.8% | 1.5% | 1.4% | -8.9% | -5.6% | ||
| 2025 | -0.4% | 0.5% | 0.6% | -7.5% | 1.4% | 8.2% | 1.1% | 3.9% | 1.5% | -1.3% | -0.4% | 3.8% |
| 2024 | 7.8% | -1.1% | -0.6% | -0.7% | 2.4% | -2.2% | 1.1% | 4.1% | 0.6% | -1.9% | 3.5% | -2.0% |
| 2023 | 11.7% | -1.9% | -5.9% | -1.2% | 3.1% | 5.2% | -5.0% | 0.7% | -1.0% | 1.6% | 6.2% | -1.3% |
| 2022 | -2.6% | -2.0% | 2.9% | -2.3% | 0.0% | -2.8% | 7.6% | -2.8% | -8.4% | -0.5% | 9.3% | -6.5% |
| 2021 | -4.3% | 1.2% | 3.4% | 1.6% | 0.9% | 3.8% | -1.7% | -2.3% | -0.2% | 2.9% | -1.9% | 3.2% |
| 2020 | 1.1% | -7.7% | -24.1% | 21.9% | 8.9% | -2.1% | 4.4% | 5.4% | 2.7% | -2.8% | 5.9% | 6.2% |
| 2019 | 0.0% |