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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.55 | $21.89 | $21.10 | $21.10 | -2.13% | 68,621 |
| Oct 19, 2026 | $22.00 | $22.07 | $21.52 | $21.56 | -1.82% | 45,215 |
| Oct 12, 2026 | $22.09 | $22.33 | $21.70 | $21.96 | 0.00% | 55,998 |
| Oct 5, 2026 | $22.41 | $22.69 | $21.73 | $21.96 | -2.31% | 100,803 |
| Sep 28, 2026 | $23.11 | $23.20 | $22.25 | $22.48 | -2.73% | 245,318 |
| Sep 21, 2026 | $24.30 | $24.50 | $23.01 | $23.11 | -4.50% | 59,933 |
| Sep 14, 2026 | $24.07 | $24.50 | $23.72 | $24.20 | -0.11% | 47,774 |
| Sep 8, 2026 | $24.82 | $24.87 | $24.01 | $24.23 | -3.09% | 54,407 |
| Aug 31, 2026 | $24.94 | $25.12 | $24.84 | $25.00 | +0.20% | 25,730 |
| Aug 24, 2026 | $24.95 | $25.19 | $24.82 | $24.95 | +0.03% | 28,309 |
| Aug 17, 2026 | $24.92 | $25.14 | $24.86 | $24.94 | -0.31% | 18,606 |
| Aug 10, 2026 | $24.67 | $25.15 | $24.66 | $25.02 | +0.97% | 34,683 |
| Aug 3, 2026 | $24.61 | $24.86 | $24.61 | $24.78 | +0.53% | 20,683 |
| Jul 27, 2026 | $24.60 | $24.90 | $24.58 | $24.65 | +0.10% | 33,130 |
| Jul 20, 2026 | $24.98 | $24.98 | $24.58 | $24.62 | -1.44% | 22,424 |
| Jul 13, 2026 | $24.80 | $25.14 | $24.80 | $24.99 | -0.06% | 27,093 |
| Jul 6, 2026 | $24.52 | $25.00 | $24.45 | $25.00 | +1.83% | 51,300 |
| Jun 29, 2026 | $24.39 | $24.69 | $24.23 | $24.55 | +0.57% | 97,804 |
| Jun 22, 2026 | $24.00 | $24.74 | $24.00 | $24.41 | -0.45% | 68,702 |
| Jun 15, 2026 | $24.43 | $24.85 | $24.26 | $24.52 | +1.07% | 31,387 |
| Jun 8, 2026 | $24.68 | $24.93 | $24.26 | $24.26 | -2.88% | 54,626 |
| Jun 1, 2026 | $24.53 | $24.99 | $24.53 | $24.98 | +1.83% | 108,937 |
| May 26, 2026 | $24.58 | $24.99 | $24.41 | $24.53 | -0.89% | 40,500 |
| May 18, 2026 | $24.85 | $24.95 | $24.31 | $24.75 | -0.76% | 46,291 |
| May 11, 2026 | $25.21 | $25.21 | $24.57 | $24.94 | -1.01% | 39,661 |
| May 4, 2026 | $24.96 | $25.40 | $24.85 | $25.20 | +0.78% | 42,927 |
| Apr 27, 2026 | $25.13 | $25.26 | $24.83 | $25.00 | -0.79% | 27,747 |
| Apr 20, 2026 | $25.39 | $25.39 | $25.00 | $25.20 | +0.20% | 37,759 |
| Apr 13, 2026 | $24.88 | $25.44 | $24.65 | $25.15 | +0.56% | 51,385 |
| Apr 6, 2026 | $24.28 | $25.01 | $24.08 | $25.01 | +3.01% | 39,505 |
| Mar 30, 2026 | $24.22 | $24.46 | $23.55 | $24.28 | +0.08% | 53,460 |
| Mar 23, 2026 | $24.54 | $24.65 | $24.15 | $24.26 | -0.16% | 23,482 |
| Mar 16, 2026 | $24.70 | $24.73 | $24.30 | $24.30 | -1.62% | 31,795 |
| Mar 9, 2026 | $24.64 | $24.83 | $24.30 | $24.70 | -1.08% | 47,945 |
| Mar 2, 2026 | $24.80 | $25.07 | $24.70 | $24.97 | +0.69% | 51,859 |
| Feb 23, 2026 | $25.05 | $25.29 | $24.69 | $24.80 | -1.12% | 57,118 |
| Feb 17, 2026 | $25.07 | $25.14 | $24.97 | $25.08 | +0.12% | 31,759 |
| Feb 9, 2026 | $25.03 | $25.09 | $24.91 | $25.05 | +0.08% | 27,679 |
| Feb 2, 2026 | $25.01 | $25.06 | $24.75 | $25.03 | +0.44% | 19,913 |
| Jan 26, 2026 | $25.16 | $25.18 | $24.91 | $24.92 | -0.40% | 38,882 |
| Jan 20, 2026 | $25.14 | $25.19 | $24.91 | $25.02 | -0.60% | 18,875 |
| Jan 12, 2026 | $24.85 | $25.18 | $24.79 | $25.17 | +1.29% | 111,723 |
| Jan 5, 2026 | $25.13 | $25.18 | $24.75 | $24.85 | -1.31% | 119,305 |
| Dec 29, 2025 | $25.12 | $25.30 | $25.02 | $25.18 | +0.04% | 41,369 |
| Dec 22, 2025 | $25.17 | $25.31 | $25.10 | $25.17 | -0.20% | 34,829 |
| Dec 15, 2025 | $25.25 | $25.30 | $25.00 | $25.22 | +1.12% | 157,131 |
| Dec 8, 2025 | $24.88 | $25.01 | $24.50 | $24.94 | -0.87% | 47,313 |
| Dec 1, 2025 | $24.73 | $25.20 | $24.73 | $25.16 | +1.82% | 36,164 |
| Nov 24, 2025 | $25.02 | $25.05 | $24.60 | $24.71 | -1.16% | 62,242 |
| Nov 17, 2025 | $25.00 | $25.08 | $24.50 | $25.00 | 0.00% | 36,021 |
| Nov 10, 2025 | $24.78 | $25.05 | $24.53 | $25.00 | +0.32% | 29,592 |
| Nov 3, 2025 | $24.80 | $24.98 | $24.48 | $24.92 | +0.48% | 25,307 |
| Oct 27, 2025 | $24.90 | $25.08 | $24.65 | $24.80 | -0.80% | 33,741 |
| Oct 20, 2025 | $24.94 | $25.25 | $24.75 | $25.00 | +0.41% | 42,682 |
| Oct 13, 2025 | $24.64 | $25.01 | $24.45 | $24.90 | +1.59% | 34,980 |
| Oct 6, 2025 | $24.90 | $24.96 | $24.43 | $24.51 | -2.00% | 104,691 |
| Sep 29, 2025 | $25.03 | $25.44 | $24.75 | $25.01 | -0.39% | 259,677 |
| Sep 22, 2025 | $24.90 | $25.28 | $24.73 | $25.11 | +0.23% | 106,893 |
| Sep 15, 2025 | $24.95 | $25.21 | $24.76 | $25.05 | +0.04% | 53,198 |
| Sep 8, 2025 | $25.18 | $25.25 | $24.54 | $25.04 | -1.92% | 55,967 |
| Sep 2, 2025 | $25.25 | $25.53 | $25.18 | $25.53 | +1.31% | 79,007 |
| Aug 25, 2025 | $25.05 | $25.37 | $24.94 | $25.20 | +0.48% | 112,543 |
| Aug 18, 2025 | $24.80 | $25.20 | $24.80 | $25.08 | +0.32% | 64,152 |
| Aug 11, 2025 | $24.86 | $25.21 | $24.80 | $25.00 | +0.60% | 54,546 |
| Aug 4, 2025 | $24.56 | $25.00 | $24.47 | $24.85 | +1.97% | 52,898 |
| Jul 28, 2025 | $24.36 | $24.60 | $24.01 | $24.37 | -0.44% | 73,576 |
| Jul 21, 2025 | $24.69 | $24.85 | $23.94 | $24.48 | +0.03% | 49,933 |
| Jul 14, 2025 | $24.57 | $24.91 | $24.40 | $24.47 | -0.77% | 68,556 |
| Jul 7, 2025 | $24.50 | $24.79 | $24.19 | $24.66 | +0.61% | 34,679 |
| Jun 30, 2025 | $23.88 | $24.51 | $23.76 | $24.51 | +3.20% | 47,732 |
| Jun 23, 2025 | $23.85 | $24.05 | $23.58 | $23.75 | -0.42% | 40,580 |
| Jun 16, 2025 | $23.51 | $23.98 | $23.06 | $23.85 | +1.06% | 39,943 |
| Jun 9, 2025 | $22.58 | $23.69 | $22.50 | $23.60 | +2.48% | 116,634 |
| Jun 2, 2025 | $22.73 | $23.07 | $22.47 | $23.03 | +1.77% | 57,913 |
| May 27, 2025 | $22.90 | $23.51 | $22.57 | $22.63 | -2.10% | 76,645 |
| May 19, 2025 | $23.00 | $23.31 | $22.56 | $23.12 | +0.37% | 27,903 |
| May 12, 2025 | $22.60 | $23.04 | $22.01 | $23.03 | +2.26% | 75,508 |
| May 5, 2025 | $22.34 | $22.82 | $22.20 | $22.52 | +0.54% | 79,442 |
| Apr 28, 2025 | $22.70 | $22.98 | $22.17 | $22.40 | -1.10% | 185,595 |
| Apr 21, 2025 | $22.90 | $23.00 | $22.20 | $22.65 | -0.79% | 97,083 |
| Apr 14, 2025 | $22.75 | $23.21 | $22.32 | $22.83 | +2.42% | 55,126 |
| Apr 7, 2025 | $23.29 | $23.29 | $21.93 | $22.29 | -5.15% | 102,746 |
| Mar 31, 2025 | $24.10 | $24.28 | $23.04 | $23.50 | -2.29% | 49,206 |
| Mar 24, 2025 | $24.03 | $24.18 | $23.83 | $24.05 | +0.29% | 48,356 |
| Mar 17, 2025 | $23.96 | $24.18 | $23.91 | $23.98 | +0.25% | 43,471 |
| Mar 10, 2025 | $24.00 | $24.25 | $23.85 | $23.92 | -1.89% | 68,301 |
| Mar 3, 2025 | $24.50 | $24.68 | $24.28 | $24.38 | -0.29% | 60,562 |
| Feb 24, 2025 | $24.31 | $24.61 | $24.29 | $24.45 | +0.43% | 102,116 |
| Feb 18, 2025 | $24.47 | $24.48 | $24.25 | $24.35 | -0.31% | 29,797 |
| Feb 10, 2025 | $24.37 | $24.50 | $24.29 | $24.42 | +0.16% | 54,423 |
| Feb 3, 2025 | $24.36 | $24.66 | $24.25 | $24.38 | +0.16% | 52,904 |
| Jan 27, 2025 | $25.05 | $25.26 | $24.25 | $24.34 | -2.83% | 118,521 |
| Jan 21, 2025 | $24.76 | $25.10 | $24.76 | $25.05 | +1.17% | 37,856 |
| Jan 13, 2025 | $24.14 | $25.00 | $24.12 | $24.76 | +2.57% | 47,927 |
| Jan 6, 2025 | $24.33 | $24.58 | $24.00 | $24.14 | -1.07% | 54,348 |
| Dec 30, 2024 | $24.40 | $24.68 | $23.99 | $24.40 | +0.41% | 104,485 |
| Dec 23, 2024 | $24.59 | $24.76 | $24.30 | $24.30 | -0.71% | 40,623 |
| Dec 16, 2024 | $24.67 | $24.81 | $24.47 | $24.47 | -0.19% | 48,734 |
| Dec 9, 2024 | $24.92 | $24.92 | $24.52 | $24.52 | -1.53% | 44,184 |
| Dec 2, 2024 | $25.30 | $25.35 | $24.77 | $24.90 | -1.97% | 47,104 |
| Nov 25, 2024 | $25.15 | $25.40 | $24.85 | $25.40 | +0.99% | 27,773 |
| Nov 18, 2024 | $24.81 | $25.16 | $24.52 | $25.15 | +0.92% | 54,697 |
| Nov 11, 2024 | $24.97 | $24.98 | $24.59 | $24.92 | -0.21% | 44,501 |
| Nov 4, 2024 | $24.63 | $24.98 | $24.46 | $24.97 | +1.64% | 93,021 |
| Oct 28, 2024 | $25.15 | $25.25 | $24.31 | $24.57 | -2.23% | 61,139 |
| Oct 21, 2024 | $25.30 | $25.37 | $24.92 | $25.13 | -0.20% | 24,656 |
| Oct 14, 2024 | $25.30 | $25.43 | $25.11 | $25.18 | -0.63% | 63,890 |
| Oct 7, 2024 | $25.09 | $25.34 | $24.91 | $25.34 | +0.76% | 32,176 |
| Sep 30, 2024 | $25.13 | $25.20 | $24.62 | $25.15 | +0.08% | 42,124 |
| Sep 23, 2024 | $25.26 | $25.27 | $25.06 | $25.13 | -0.55% | 42,309 |
| Sep 16, 2024 | $25.22 | $25.33 | $25.06 | $25.27 | +0.28% | 50,095 |
| Sep 9, 2024 | $24.90 | $25.22 | $24.84 | $25.20 | +1.45% | 48,338 |
| Sep 3, 2024 | $25.35 | $25.56 | $24.82 | $24.84 | -2.01% | 42,696 |
| Aug 26, 2024 | $25.17 | $25.54 | $25.06 | $25.35 | +0.40% | 49,925 |
| Aug 19, 2024 | $25.27 | $25.39 | $25.08 | $25.25 | +0.20% | 33,557 |
| Aug 12, 2024 | $24.75 | $25.26 | $24.66 | $25.20 | +1.86% | 46,409 |
| Aug 5, 2024 | $23.91 | $24.75 | $23.73 | $24.74 | +0.89% | 71,772 |
| Jul 29, 2024 | $24.87 | $25.10 | $24.11 | $24.52 | -1.61% | 158,047 |
| Jul 22, 2024 | $25.09 | $25.10 | $24.62 | $24.92 | -0.48% | 42,642 |
| Jul 15, 2024 | $25.00 | $25.18 | $24.77 | $25.04 | -0.24% | 54,613 |
| Jul 8, 2024 | $25.04 | $25.15 | $24.42 | $25.10 | +0.16% | 35,720 |
| Jul 1, 2024 | $24.23 | $25.11 | $23.96 | $25.06 | +3.98% | 40,287 |
| Jun 24, 2024 | $24.92 | $24.92 | $24.10 | $24.10 | -3.27% | 56,692 |
| Jun 17, 2024 | $24.52 | $25.10 | $24.45 | $24.92 | +1.78% | 73,870 |
| Jun 10, 2024 | $24.51 | $24.91 | $24.23 | $24.48 | -0.20% | 69,257 |
| Jun 3, 2024 | $25.01 | $25.25 | $24.36 | $24.53 | -2.27% | 113,096 |
| May 28, 2024 | $24.53 | $25.23 | $24.08 | $25.10 | +2.32% | 156,856 |
| May 20, 2024 | $24.92 | $24.92 | $24.21 | $24.53 | -1.57% | 61,598 |
| May 13, 2024 | $24.80 | $25.00 | $24.66 | $24.92 | +0.52% | 39,749 |
| May 6, 2024 | $24.75 | $25.00 | $24.63 | $24.79 | +0.59% | 30,603 |
| Apr 29, 2024 | $24.29 | $24.81 | $24.09 | $24.65 | +1.46% | 43,349 |
| Apr 22, 2024 | $23.92 | $24.53 | $23.92 | $24.29 | +1.42% | 32,409 |
| Apr 15, 2024 | $24.53 | $24.86 | $23.80 | $23.95 | -2.13% | 65,918 |
| Apr 8, 2024 | $24.65 | $24.81 | $24.21 | $24.47 | -1.33% | 40,092 |
| Apr 1, 2024 | $24.70 | $24.86 | $24.44 | $24.80 | +0.49% | 32,592 |
| Mar 25, 2024 | $24.99 | $24.99 | $24.55 | $24.68 | -1.12% | 33,057 |
| Mar 18, 2024 | $25.05 | $25.13 | $24.53 | $24.96 | -0.04% | 59,788 |
| Mar 11, 2024 | $25.30 | $25.33 | $24.78 | $24.97 | -1.42% | 42,839 |
| Mar 4, 2024 | $25.31 | $25.52 | $24.92 | $25.33 | -0.53% | 33,928 |
| Feb 26, 2024 | $25.39 | $25.58 | $25.30 | $25.47 | +0.18% | 28,151 |
| Feb 20, 2024 | $25.41 | $25.60 | $25.09 | $25.42 | +0.51% | 47,569 |
| Feb 12, 2024 | $25.15 | $25.50 | $24.94 | $25.29 | +0.56% | 37,146 |
| Feb 5, 2024 | $25.36 | $25.58 | $24.79 | $25.15 | -0.59% | 26,367 |
| Jan 29, 2024 | $25.00 | $26.17 | $25.00 | $25.30 | +0.96% | 100,285 |
| Jan 22, 2024 | $24.68 | $25.26 | $24.37 | $25.06 | +1.46% | 52,788 |
| Jan 16, 2024 | $24.31 | $24.75 | $24.00 | $24.70 | -0.46% | 50,338 |
| Jan 8, 2024 | $24.09 | $24.81 | $24.05 | $24.81 | +2.66% | 44,851 |
| Jan 2, 2024 | $23.75 | $24.22 | $23.75 | $24.17 | +1.85% | 32,729 |
| Dec 26, 2023 | $23.81 | $24.33 | $23.71 | $23.73 | -0.25% | 38,900 |
| Dec 18, 2023 | $24.24 | $24.47 | $23.70 | $23.79 | -1.49% | 63,783 |
| Dec 11, 2023 | $24.00 | $24.51 | $23.55 | $24.15 | +0.75% | 45,115 |
| Dec 4, 2023 | $24.57 | $24.60 | $23.75 | $23.97 | -3.23% | 48,433 |
| Nov 27, 2023 | $23.50 | $24.77 | $23.40 | $24.77 | +5.45% | 59,861 |
| Nov 20, 2023 | $23.70 | $23.97 | $23.22 | $23.49 | +0.00% | 14,569 |
| Nov 13, 2023 | $23.44 | $23.96 | $23.19 | $23.49 | -0.63% | 48,092 |
| Nov 6, 2023 | $24.13 | $24.20 | $23.54 | $23.64 | -2.03% | 48,419 |
| Oct 30, 2023 | $22.68 | $24.23 | $22.49 | $24.13 | +5.95% | 69,244 |
| Oct 23, 2023 | $22.54 | $23.32 | $22.47 | $22.78 | +1.36% | 66,373 |
| Oct 16, 2023 | $22.98 | $23.00 | $22.29 | $22.47 | -1.92% | 37,595 |
| Oct 9, 2023 | $22.46 | $22.95 | $22.24 | $22.91 | +1.42% | 54,407 |
| Oct 2, 2023 | $22.60 | $22.96 | $22.24 | $22.59 | -0.57% | 47,766 |
| Sep 25, 2023 | $23.09 | $23.10 | $22.12 | $22.72 | -1.56% | 82,777 |
| Sep 18, 2023 | $22.98 | $23.28 | $22.65 | $23.08 | +0.44% | 97,994 |
| Sep 11, 2023 | $22.45 | $22.98 | $22.40 | $22.98 | +2.36% | 66,368 |
| Sep 5, 2023 | $23.19 | $23.25 | $22.31 | $22.45 | -3.11% | 47,205 |
| Aug 28, 2023 | $22.90 | $23.42 | $22.56 | $23.17 | +2.02% | 76,966 |
| Aug 21, 2023 | $22.16 | $22.88 | $22.16 | $22.71 | +1.26% | 43,911 |
| Aug 14, 2023 | $22.91 | $23.18 | $22.18 | $22.43 | -2.10% | 58,776 |
| Aug 7, 2023 | $23.18 | $23.29 | $22.77 | $22.91 | -1.76% | 66,940 |
| Jul 31, 2023 | $23.05 | $23.37 | $22.71 | $23.32 | +1.30% | 46,157 |
| Jul 24, 2023 | $23.52 | $23.64 | $22.85 | $23.02 | -2.13% | 53,765 |
| Jul 17, 2023 | $23.09 | $23.96 | $23.09 | $23.52 | +0.60% | 69,501 |
| Jul 10, 2023 | $23.75 | $24.38 | $23.18 | $23.38 | -1.14% | 65,597 |
| Jul 3, 2023 | $24.47 | $24.47 | $23.45 | $23.65 | -3.35% | 38,999 |
| Jun 26, 2023 | $23.69 | $24.50 | $23.16 | $24.47 | +2.86% | 115,532 |
| Jun 20, 2023 | $23.00 | $23.90 | $23.00 | $23.79 | +4.25% | 31,821 |
| Jun 12, 2023 | $23.71 | $23.98 | $22.73 | $22.82 | -4.52% | 61,256 |
| Jun 5, 2023 | $24.29 | $24.71 | $23.61 | $23.90 | -1.61% | 101,386 |
| May 30, 2023 | $22.69 | $24.29 | $22.60 | $24.29 | +7.43% | 83,778 |
| May 22, 2023 | $22.58 | $23.00 | $22.50 | $22.61 | +0.40% | 79,107 |
| May 15, 2023 | $21.94 | $22.80 | $21.60 | $22.52 | +2.64% | 59,288 |
| May 8, 2023 | $22.21 | $22.45 | $21.50 | $21.94 | -1.13% | 93,946 |
| May 1, 2023 | $22.71 | $23.03 | $22.03 | $22.19 | -3.48% | 64,750 |
| Apr 24, 2023 | $23.00 | $23.00 | $22.09 | $22.99 | +0.39% | 86,463 |
| Apr 17, 2023 | $21.51 | $23.00 | $21.37 | $22.90 | +4.81% | 145,640 |
| Apr 10, 2023 | $23.82 | $24.12 | $20.31 | $21.85 | -8.92% | 460,328 |
| Apr 3, 2023 | $23.20 | $24.08 | $23.07 | $23.99 | +3.05% | 30,037 |
| Mar 27, 2023 | $22.77 | $23.84 | $22.56 | $23.28 | +2.33% | 72,296 |
| Mar 20, 2023 | $23.30 | $23.75 | $22.57 | $22.75 | -2.36% | 62,200 |
| Mar 13, 2023 | $23.45 | $24.58 | $22.71 | $23.30 | -0.47% | 54,497 |
| Mar 6, 2023 | $25.19 | $25.33 | $23.10 | $23.41 | -6.77% | 38,860 |
| Feb 27, 2023 | $24.90 | $25.20 | $24.58 | $25.11 | +1.05% | 39,014 |
| Feb 21, 2023 | $24.79 | $25.10 | $24.55 | $24.85 | -0.48% | 34,452 |
| Feb 13, 2023 | $25.00 | $25.13 | $24.76 | $24.97 | +0.36% | 36,038 |
| Feb 6, 2023 | $25.21 | $25.37 | $24.70 | $24.88 | -1.31% | 72,326 |
| Jan 30, 2023 | $25.53 | $25.71 | $25.17 | $25.21 | -1.45% | 89,775 |
| Jan 23, 2023 | $25.45 | $25.84 | $25.03 | $25.58 | +0.20% | 45,716 |
| Jan 17, 2023 | $24.73 | $25.60 | $24.51 | $25.53 | +3.36% | 56,339 |
| Jan 9, 2023 | $24.46 | $25.05 | $24.25 | $24.70 | +1.07% | 48,959 |
| Jan 3, 2023 | $23.16 | $24.44 | $23.05 | $24.44 | +6.25% | 21,282 |
| Dec 27, 2022 | $23.21 | $23.77 | $22.91 | $23.00 | -0.82% | 54,619 |
| Dec 19, 2022 | $24.54 | $24.85 | $23.09 | $23.19 | -5.35% | 46,227 |
| Dec 12, 2022 | $24.15 | $24.91 | $23.61 | $24.50 | +1.58% | 63,910 |
| Dec 5, 2022 | $25.27 | $25.27 | $23.74 | $24.12 | -5.96% | 32,302 |
| Nov 28, 2022 | $24.64 | $25.65 | $24.51 | $25.65 | +4.06% | 53,614 |
| Nov 21, 2022 | $24.50 | $24.90 | $24.24 | $24.65 | +0.82% | 64,288 |
| Nov 14, 2022 | $23.99 | $25.10 | $23.99 | $24.45 | +2.30% | 54,899 |
| Nov 7, 2022 | $22.67 | $24.17 | $22.67 | $23.90 | +4.46% | 41,896 |
| Oct 31, 2022 | $23.27 | $24.24 | $22.18 | $22.88 | -0.74% | 43,239 |
| Oct 24, 2022 | $22.55 | $23.62 | $21.94 | $23.05 | +1.99% | 42,397 |
| Oct 17, 2022 | $22.50 | $23.41 | $21.91 | $22.60 | +1.01% | 86,916 |
| Oct 10, 2022 | $23.32 | $23.85 | $22.27 | $22.38 | -4.26% | 66,055 |
| Oct 3, 2022 | $23.12 | $24.40 | $23.12 | $23.37 | +1.43% | 43,467 |
| Sep 26, 2022 | $24.14 | $24.44 | $23.00 | $23.04 | -2.21% | 63,493 |
| Sep 19, 2022 | $24.88 | $25.25 | $23.53 | $23.56 | -5.95% | 29,037 |
| Sep 12, 2022 | $25.28 | $25.42 | $24.60 | $25.05 | -0.91% | 35,303 |
| Sep 6, 2022 | $25.61 | $25.62 | $24.88 | $25.28 | +0.04% | 20,224 |
| Aug 29, 2022 | $25.50 | $25.79 | $25.00 | $25.27 | -0.90% | 54,448 |
| Aug 22, 2022 | $25.93 | $25.94 | $25.35 | $25.50 | +0.24% | 24,414 |
| Aug 15, 2022 | $25.79 | $25.99 | $25.39 | $25.44 | -2.08% | 26,465 |
| Aug 8, 2022 | $25.43 | $25.98 | $25.21 | $25.98 | +1.37% | 34,757 |
| Aug 1, 2022 | $26.06 | $26.20 | $25.55 | $25.63 | -2.73% | 43,630 |
| Jul 25, 2022 | $25.30 | $26.35 | $25.02 | $26.35 | +3.58% | 43,508 |
| Jul 18, 2022 | $24.91 | $25.48 | $24.88 | $25.44 | +2.17% | 17,804 |
| Jul 11, 2022 | $24.71 | $24.95 | $24.49 | $24.90 | +1.47% | 26,722 |
| Jul 5, 2022 | $24.70 | $25.00 | $24.25 | $24.54 | -0.49% | 37,659 |
| Jun 27, 2022 | $24.37 | $24.94 | $24.12 | $24.66 | +1.82% | 63,475 |
| Jun 21, 2022 | $24.10 | $24.75 | $23.90 | $24.22 | +0.41% | 51,574 |
| Jun 13, 2022 | $24.70 | $24.85 | $23.85 | $24.12 | -2.39% | 88,098 |
| Jun 6, 2022 | $25.70 | $25.90 | $24.51 | $24.71 | -4.22% | 58,373 |
| May 31, 2022 | $25.60 | $26.00 | $25.28 | $25.80 | +0.04% | 31,544 |
| May 23, 2022 | $24.93 | $25.81 | $24.70 | $25.79 | +3.92% | 105,016 |
| May 16, 2022 | $24.93 | $25.38 | $24.60 | $24.82 | -0.30% | 78,931 |
| May 9, 2022 | $25.05 | $25.10 | $24.28 | $24.89 | -0.88% | 79,288 |
| May 2, 2022 | $25.55 | $26.09 | $24.78 | $25.11 | -2.11% | 108,281 |
| Apr 25, 2022 | $25.22 | $25.69 | $24.72 | $25.65 | +0.90% | 78,890 |
| Apr 18, 2022 | $25.44 | $25.63 | $25.21 | $25.42 | -0.03% | 29,337 |
| Apr 11, 2022 | $25.59 | $25.90 | $25.31 | $25.43 | -1.17% | 50,866 |
| Apr 4, 2022 | $26.20 | $26.25 | $25.64 | $25.73 | -2.29% | 37,561 |
| Mar 28, 2022 | $25.83 | $26.38 | $25.80 | $26.33 | +1.11% | 76,393 |
| Mar 21, 2022 | $25.98 | $26.42 | $25.91 | $26.04 | -0.67% | 51,415 |
| Mar 14, 2022 | $25.42 | $26.25 | $25.39 | $26.22 | +1.86% | 64,512 |
| Mar 7, 2022 | $25.42 | $26.01 | $25.42 | $25.74 | -0.66% | 77,362 |
| Feb 28, 2022 | $26.35 | $26.35 | $25.84 | $25.91 | -1.67% | 57,992 |
| Feb 22, 2022 | $25.86 | $26.35 | $25.70 | $26.35 | +1.15% | 48,625 |
| Feb 14, 2022 | $25.86 | $26.31 | $25.41 | $26.05 | +0.23% | 54,217 |
| Feb 7, 2022 | $26.22 | $26.50 | $25.58 | $25.99 | -1.14% | 97,158 |
| Jan 31, 2022 | $26.35 | $26.69 | $25.90 | $26.29 | -0.04% | 87,727 |
| Jan 24, 2022 | $26.27 | $26.78 | $25.97 | $26.30 | -2.01% | 50,800 |
| Jan 18, 2022 | $26.76 | $27.01 | $26.57 | $26.84 | -0.09% | 46,595 |
| Jan 10, 2022 | $26.80 | $27.04 | $26.66 | $26.87 | -0.06% | 63,543 |
| Jan 3, 2022 | $26.98 | $27.06 | $26.51 | $26.88 | -1.32% | 37,221 |
| Dec 27, 2021 | $26.76 | $27.24 | $26.70 | $27.24 | +1.31% | 27,786 |
| Dec 20, 2021 | $27.12 | $27.12 | $26.71 | $26.89 | +0.33% | 25,734 |
| Dec 13, 2021 | $27.19 | $27.19 | $26.77 | $26.80 | -0.22% | 28,096 |
| Dec 6, 2021 | $27.30 | $27.44 | $26.79 | $26.86 | -1.76% | 51,181 |
| Nov 29, 2021 | $26.70 | $27.35 | $26.64 | $27.34 | +2.59% | 64,589 |
| Nov 22, 2021 | $27.18 | $27.23 | $26.52 | $26.65 | -2.20% | 23,323 |
| Nov 15, 2021 | $27.10 | $27.27 | $26.76 | $27.25 | +0.48% | 83,251 |
| Nov 8, 2021 | $27.32 | $27.60 | $27.07 | $27.12 | -1.74% | 28,812 |
| Nov 1, 2021 | $27.37 | $27.60 | $27.24 | $27.60 | +0.91% | 25,662 |
| Oct 25, 2021 | $27.09 | $27.63 | $27.09 | $27.35 | +0.63% | 83,674 |
| Oct 18, 2021 | $27.05 | $27.26 | $26.95 | $27.18 | +0.59% | 71,237 |
| Oct 11, 2021 | $26.58 | $27.22 | $26.55 | $27.02 | +1.66% | 90,358 |
| Oct 4, 2021 | $26.78 | $27.07 | $26.35 | $26.58 | -1.41% | 83,325 |
| Sep 27, 2021 | $27.16 | $27.21 | $26.51 | $26.96 | -1.03% | 244,681 |
| Sep 20, 2021 | $27.05 | $27.39 | $27.05 | $27.24 | -0.29% | 84,153 |
| Sep 13, 2021 | $27.38 | $27.50 | $27.07 | $27.32 | -0.15% | 64,901 |
| Sep 7, 2021 | $27.20 | $27.40 | $27.20 | $27.36 | +0.22% | 47,509 |
| Aug 30, 2021 | $27.11 | $27.70 | $27.04 | $27.30 | +0.48% | 123,456 |
| Aug 23, 2021 | $26.98 | $27.37 | $26.90 | $27.17 | +0.78% | 86,920 |
| Aug 16, 2021 | $27.03 | $27.16 | $26.83 | $26.96 | -0.30% | 137,973 |
| Aug 9, 2021 | $27.59 | $27.59 | $26.72 | $27.04 | -2.03% | 197,021 |
| Aug 2, 2021 | $27.69 | $27.70 | $27.32 | $27.60 | -0.50% | 66,047 |
| Jul 26, 2021 | $27.19 | $27.74 | $27.02 | $27.74 | +2.21% | 117,408 |
| Jul 19, 2021 | $27.19 | $27.44 | $26.95 | $27.14 | -0.29% | 66,225 |
| Jul 12, 2021 | $27.99 | $28.02 | $27.07 | $27.22 | -2.75% | 82,151 |
| Jul 6, 2021 | $28.09 | $28.09 | $27.52 | $27.99 | -0.43% | 33,907 |
| Jun 28, 2021 | $27.43 | $28.22 | $27.35 | $28.11 | +2.59% | 55,572 |
| Jun 21, 2021 | $27.13 | $27.51 | $26.99 | $27.40 | +1.69% | 28,095 |
| Jun 14, 2021 | $27.24 | $27.50 | $26.82 | $26.95 | -1.59% | 54,216 |
| Jun 7, 2021 | $27.38 | $27.49 | $27.19 | $27.38 | -1.08% | 25,552 |
| Jun 1, 2021 | $27.64 | $27.95 | $27.46 | $27.68 | +0.14% | 39,678 |
| May 24, 2021 | $27.33 | $27.64 | $27.19 | $27.64 | +1.15% | 49,750 |
| May 17, 2021 | $27.19 | $27.36 | $27.03 | $27.33 | +0.46% | 50,617 |
| May 10, 2021 | $27.54 | $27.83 | $27.01 | $27.20 | -1.50% | 69,614 |
| May 3, 2021 | $27.34 | $28.01 | $27.15 | $27.62 | +0.86% | 53,794 |
| Apr 26, 2021 | $27.09 | $27.49 | $27.00 | $27.38 | +1.33% | 71,372 |
| Apr 19, 2021 | $26.93 | $27.12 | $26.70 | $27.02 | +0.30% | 96,124 |
| Apr 12, 2021 | $26.86 | $27.10 | $26.76 | $26.94 | -0.19% | 49,991 |
| Apr 5, 2021 | $26.88 | $27.10 | $26.60 | $26.99 | +0.56% | 72,480 |
| Mar 29, 2021 | $26.79 | $26.94 | $26.43 | $26.84 | -0.04% | 67,646 |
| Mar 22, 2021 | $26.10 | $26.85 | $26.06 | $26.85 | +2.94% | 66,043 |
| Mar 15, 2021 | $26.45 | $26.69 | $25.82 | $26.08 | -0.90% | 91,399 |
| Mar 8, 2021 | $26.40 | $26.56 | $26.08 | $26.32 | -0.49% | 63,307 |
| Mar 1, 2021 | $26.27 | $26.51 | $25.97 | $26.45 | -0.26% | 80,589 |
| Feb 22, 2021 | $26.60 | $26.68 | $26.00 | $26.52 | -0.08% | 63,290 |
| Feb 16, 2021 | $26.69 | $26.81 | $26.31 | $26.54 | -0.34% | 28,808 |
| Feb 8, 2021 | $26.82 | $26.86 | $26.30 | $26.63 | -0.11% | 38,521 |
| Feb 1, 2021 | $26.45 | $26.78 | $26.13 | $26.66 | +1.72% | 48,520 |
| Jan 25, 2021 | $26.64 | $26.81 | $26.00 | $26.21 | -2.20% | 78,070 |
| Jan 19, 2021 | $26.75 | $27.00 | $26.49 | $26.80 | +0.26% | 36,308 |
| Jan 11, 2021 | $26.21 | $26.84 | $26.00 | $26.73 | -0.45% | 100,560 |
| Jan 4, 2021 | $27.06 | $27.06 | $25.81 | $26.85 | -2.01% | 141,009 |
| Dec 28, 2020 | $27.20 | $27.40 | $26.64 | $27.40 | +0.74% | 60,513 |
| Dec 21, 2020 | $26.51 | $27.20 | $26.50 | $27.20 | +0.04% | 34,018 |
| Dec 14, 2020 | $25.80 | $27.40 | $25.80 | $27.19 | +5.43% | 109,266 |
| Dec 7, 2020 | $26.12 | $26.30 | $25.55 | $25.79 | -2.24% | 95,912 |
| Nov 30, 2020 | $25.89 | $26.43 | $25.50 | $26.38 | +2.49% | 95,025 |
| Nov 23, 2020 | $25.88 | $26.34 | $25.71 | $25.74 | +0.35% | 54,336 |
| Nov 16, 2020 | $25.49 | $25.92 | $25.46 | $25.65 | +0.59% | 92,761 |
| Nov 9, 2020 | $24.98 | $25.55 | $24.88 | $25.50 | +3.62% | 95,249 |
| Nov 2, 2020 | $25.04 | $25.10 | $24.50 | $24.61 | -0.73% | 82,758 |
| Oct 26, 2020 | $25.32 | $25.32 | $24.46 | $24.79 | -2.36% | 108,795 |
| Oct 19, 2020 | $25.15 | $25.39 | $24.28 | $25.39 | +2.05% | 42,355 |
| Oct 12, 2020 | $25.32 | $25.51 | $24.75 | $24.88 | -2.62% | 60,995 |
| Oct 5, 2020 | $25.45 | $25.55 | $25.13 | $25.55 | +0.55% | 48,669 |
| Sep 28, 2020 | $25.34 | $25.65 | $25.08 | $25.41 | +0.24% | 82,218 |
| Sep 21, 2020 | $25.05 | $25.50 | $24.63 | $25.35 | -0.59% | 126,866 |
| Sep 14, 2020 | $24.60 | $25.50 | $24.55 | $25.50 | +3.36% | 138,469 |
| Sep 8, 2020 | $24.70 | $24.95 | $24.26 | $24.67 | +0.37% | 54,307 |
| Aug 31, 2020 | $25.13 | $25.49 | $24.29 | $24.58 | -2.27% | 129,882 |
| Aug 24, 2020 | $24.84 | $25.25 | $24.49 | $25.15 | +1.45% | 109,513 |
| Aug 17, 2020 | $23.94 | $24.89 | $23.89 | $24.79 | +3.55% | 212,752 |
| Aug 10, 2020 | $23.75 | $24.02 | $23.48 | $23.94 | +1.10% | 59,055 |
| Aug 3, 2020 | $23.99 | $24.18 | $23.51 | $23.68 | -1.33% | 71,345 |
| Jul 27, 2020 | $23.47 | $24.00 | $23.43 | $24.00 | +1.69% | 65,223 |
| Jul 20, 2020 | $22.36 | $23.65 | $22.02 | $23.60 | +4.47% | 76,215 |
| Jul 13, 2020 | $22.59 | $22.74 | $21.54 | $22.59 | -0.00% | 42,376 |
| Jul 6, 2020 | $23.40 | $24.00 | $22.31 | $22.59 | -2.21% | 51,513 |
| Jun 29, 2020 | $23.48 | $23.48 | $22.46 | $23.10 | +2.12% | 21,376 |
| Jun 22, 2020 | $23.18 | $23.43 | $22.48 | $22.62 | -2.79% | 29,140 |
| Jun 15, 2020 | $21.95 | $23.50 | $21.86 | $23.27 | +6.74% | 43,826 |
| Jun 8, 2020 | $24.36 | $24.46 | $21.65 | $21.80 | -10.06% | 55,165 |
| Jun 1, 2020 | $23.30 | $24.90 | $23.30 | $24.24 | +1.24% | 81,109 |
| May 26, 2020 | $23.65 | $23.98 | $22.31 | $23.94 | +7.26% | 49,955 |
| May 18, 2020 | $22.00 | $22.90 | $21.78 | $22.32 | +2.39% | 61,659 |
| May 11, 2020 | $21.35 | $22.04 | $20.59 | $21.80 | +1.40% | 87,329 |
| May 4, 2020 | $21.03 | $21.95 | $20.50 | $21.50 | +2.23% | 44,595 |
| Apr 27, 2020 | $20.50 | $22.29 | $19.89 | $21.03 | +5.26% | 135,465 |
| Apr 20, 2020 | $18.94 | $20.48 | $18.00 | $19.98 | +3.52% | 143,130 |
| Apr 13, 2020 | $19.55 | $21.00 | $18.50 | $19.30 | +0.68% | 124,285 |
| Apr 6, 2020 | $15.89 | $19.97 | $15.89 | $19.17 | +19.07% | 118,466 |
| Mar 30, 2020 | $16.50 | $18.30 | $14.80 | $16.10 | -4.68% | 141,668 |
| Mar 23, 2020 | $11.03 | $17.49 | $11.00 | $16.89 | +53.55% | 429,832 |
| Mar 16, 2020 | $15.20 | $15.65 | $9.30 | $11.00 | -29.94% | 298,128 |
| Mar 9, 2020 | $23.99 | $23.99 | $14.44 | $15.70 | -36.23% | 519,476 |
| Mar 2, 2020 | $24.40 | $25.73 | $24.31 | $24.62 | +1.74% | 254,611 |
| Feb 24, 2020 | $26.06 | $26.10 | $23.56 | $24.20 | -7.46% | 331,214 |
| Feb 18, 2020 | $26.47 | $26.49 | $26.11 | $26.15 | -1.17% | 112,651 |
| Feb 10, 2020 | $26.37 | $26.48 | $26.30 | $26.46 | +0.30% | 112,575 |
| Feb 3, 2020 | $26.16 | $26.49 | $26.12 | $26.38 | +0.65% | 163,976 |
| Jan 27, 2020 | $26.09 | $26.50 | $26.09 | $26.21 | -0.57% | 169,295 |
| Jan 21, 2020 | $26.50 | $26.59 | $26.22 | $26.36 | -0.38% | 58,705 |
| Jan 13, 2020 | $26.33 | $26.47 | $25.86 | $26.46 | -0.04% | 686,275 |
| Jan 6, 2020 | $26.27 | $26.75 | $26.24 | $26.47 | +0.06% | 155,161 |
| Dec 30, 2019 | $25.84 | $26.49 | $25.84 | $26.45 | +2.42% | 106,147 |
| Dec 23, 2019 | $25.91 | $25.99 | $25.75 | $25.83 | -0.19% | 87,220 |
| Dec 16, 2019 | $25.94 | $26.18 | $25.80 | $25.88 | -0.04% | 214,515 |
| Dec 9, 2019 | $25.69 | $25.98 | $25.62 | $25.89 | +1.13% | 394,027 |
| Dec 2, 2019 | $26.09 | $26.09 | $25.59 | $25.60 | -1.99% | 388,223 |
| Nov 25, 2019 | $25.85 | $26.53 | $25.80 | $26.12 | +1.18% | 1,152,478 |
| Nov 18, 2019 | $25.60 | $25.95 | $25.53 | $25.82 | +1.16% | 478,112 |
| Nov 11, 2019 | $25.20 | $25.58 | $25.12 | $25.52 | +1.27% | 693,096 |
| Nov 4, 2019 | $25.14 | $25.25 | $24.75 | $25.20 | +0.20% | 2,009,477 |
| Nov 1, 2019 | $25.00 | $25.18 | $25.00 | $25.15 | – | 2,401,706 |
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% |