Triton International Ltd (TRTN.PD) stock
TRTN.PDNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31Also trades as TRTN.PA, TRTN.PB, TRTN.PC, TRTN.PE, TRTN.PF, TRTN.PG
$19.64−0.30 (-1.50%)
Close on Oct 30, 2026Market cap $1.99BP/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
$19.64
-1.50% on the day
52-week range
$19.59 – $24.30
-19.2% from the high
Change over 52 weeks
-14.6%
From $23.00 on Oct 30, 2025
Average volume
6,498
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.71 | $19.90 | $19.59 | $19.64 | -1.50% | 16,433 |
| Oct 29, 2026 | $20.00 | $20.18 | $19.75 | $19.94 | -0.30% | 4,657 |
| Oct 28, 2026 | $20.11 | $20.15 | $20.00 | $20.00 | +0.18% | 12,979 |
| Oct 27, 2026 | $20.15 | $20.31 | $19.97 | $19.97 | -1.21% | 5,426 |
| Oct 26, 2026 | $20.30 | $20.30 | $20.20 | $20.21 | -0.39% | 5,223 |
| Oct 23, 2026 | $20.42 | $20.42 | $20.20 | $20.29 | 0.00% | 9,920 |
| Oct 22, 2026 | $20.30 | $20.80 | $20.29 | $20.29 | +0.15% | 9,721 |
| Oct 21, 2026 | $20.49 | $20.57 | $20.26 | $20.26 | -1.72% | 5,589 |
| Oct 20, 2026 | $20.41 | $20.92 | $20.41 | $20.62 | +0.41% | 8,794 |
| Oct 19, 2026 | $20.36 | $20.64 | $20.23 | $20.53 | -0.92% | 5,965 |
| Oct 16, 2026 | $20.46 | $20.85 | $20.42 | $20.72 | +1.06% | 6,162 |
| Oct 15, 2026 | $20.25 | $20.58 | $20.23 | $20.50 | +0.97% | 3,565 |
| Oct 14, 2026 | $20.39 | $20.49 | $20.25 | $20.31 | -0.51% | 10,751 |
| Oct 13, 2026 | $20.54 | $20.60 | $20.39 | $20.41 | -0.68% | 7,057 |
| Oct 12, 2026 | $20.87 | $20.87 | $20.50 | $20.55 | -2.19% | 6,488 |
| Oct 9, 2026 | $21.04 | $21.04 | $20.68 | $21.01 | +0.14% | 1,748 |
| Oct 8, 2026 | $21.14 | $21.14 | $20.85 | $20.98 | -0.52% | 5,147 |
| Oct 7, 2026 | $21.01 | $21.19 | $20.87 | $21.09 | -0.12% | 12,989 |
| Oct 6, 2026 | $21.01 | $21.17 | $21.01 | $21.12 | +0.50% | 4,740 |
| Oct 5, 2026 | $21.16 | $21.44 | $21.01 | $21.01 | -1.45% | 2,288 |
| Oct 2, 2026 | $21.67 | $21.67 | $21.10 | $21.32 | +0.00% | 6,395 |
| Oct 1, 2026 | $21.47 | $21.52 | $20.99 | $21.32 | -1.12% | 5,329 |
| Sep 30, 2026 | $21.26 | $21.56 | $21.20 | $21.56 | +1.32% | 14,178 |
| Sep 29, 2026 | $21.10 | $21.46 | $21.05 | $21.28 | -1.02% | 10,064 |
| Sep 28, 2026 | $21.36 | $21.57 | $21.16 | $21.50 | -0.88% | 7,193 |
| Sep 25, 2026 | $21.67 | $21.91 | $21.51 | $21.69 | +0.31% | 3,158 |
| Sep 24, 2026 | $21.55 | $21.94 | $21.55 | $21.62 | -0.15% | 7,002 |
| Sep 23, 2026 | $21.70 | $21.70 | $21.45 | $21.66 | -1.52% | 20,885 |
| Sep 22, 2026 | $22.04 | $22.18 | $21.80 | $21.99 | -0.14% | 8,256 |
| Sep 21, 2026 | $22.03 | $22.26 | $21.97 | $22.02 | -0.25% | 2,778 |
| Sep 18, 2026 | $22.03 | $22.25 | $21.85 | $22.08 | -0.25% | 4,552 |
| Sep 17, 2026 | $21.95 | $22.20 | $21.95 | $22.13 | +0.98% | 4,248 |
| Sep 16, 2026 | $21.97 | $22.06 | $21.89 | $21.92 | +0.30% | 2,364 |
| Sep 15, 2026 | $22.00 | $22.23 | $21.81 | $21.85 | -1.18% | 5,227 |
| Sep 14, 2026 | $22.39 | $22.46 | $21.99 | $22.11 | -0.87% | 6,700 |
| Sep 11, 2026 | $22.25 | $22.66 | $22.15 | $22.31 | -0.16% | 3,817 |
| Sep 10, 2026 | $22.27 | $22.97 | $22.25 | $22.34 | -0.53% | 9,533 |
| Sep 9, 2026 | $22.55 | $23.02 | $22.46 | $22.46 | -0.55% | 18,684 |
| Sep 8, 2026 | $22.93 | $22.93 | $22.55 | $22.59 | -2.23% | 1,329 |
| Sep 4, 2026 | $23.00 | $23.10 | $22.99 | $23.10 | +0.54% | 3,131 |
| Sep 3, 2026 | $22.60 | $23.10 | $22.60 | $22.98 | +1.66% | 10,540 |
| Sep 2, 2026 | $22.69 | $23.03 | $22.60 | $22.60 | -0.79% | 5,195 |
| Sep 1, 2026 | $22.82 | $23.10 | $22.73 | $22.78 | -0.87% | 5,929 |
| Aug 31, 2026 | $22.96 | $23.03 | $22.81 | $22.98 | -0.76% | 5,226 |
| Aug 28, 2026 | $23.10 | $23.16 | $23.00 | $23.16 | -0.21% | 4,328 |
| Aug 27, 2026 | $23.27 | $23.27 | $23.10 | $23.20 | -0.06% | 2,450 |
| Aug 26, 2026 | $23.07 | $23.22 | $23.07 | $23.22 | +0.38% | 555 |
| Aug 25, 2026 | $23.26 | $23.26 | $23.04 | $23.13 | -0.56% | 2,290 |
| Aug 24, 2026 | $22.99 | $23.26 | $22.90 | $23.26 | +1.04% | 1,650 |
| Aug 21, 2026 | $22.81 | $23.28 | $22.81 | $23.02 | +0.61% | 4,520 |
| Aug 20, 2026 | $22.78 | $23.00 | $22.78 | $22.88 | -0.03% | 1,249 |
| Aug 19, 2026 | $22.87 | $23.10 | $22.87 | $22.89 | +0.07% | 4,680 |
| Aug 18, 2026 | $22.76 | $23.23 | $22.76 | $22.87 | -0.13% | 2,958 |
| Aug 17, 2026 | $23.03 | $23.03 | $22.75 | $22.90 | -1.12% | 3,460 |
| Aug 14, 2026 | $22.87 | $23.30 | $22.81 | $23.16 | +0.56% | 3,021 |
| Aug 13, 2026 | $22.85 | $23.03 | $22.85 | $23.03 | +0.88% | 8,997 |
| Aug 12, 2026 | $22.80 | $22.83 | $22.80 | $22.83 | +0.22% | 1,413 |
| Aug 11, 2026 | $22.70 | $22.80 | $22.68 | $22.78 | -0.13% | 2,406 |
| Aug 10, 2026 | $22.83 | $22.85 | $22.68 | $22.81 | +0.26% | 6,943 |
| Aug 7, 2026 | $22.65 | $22.81 | $22.65 | $22.75 | +0.09% | 3,932 |
| Aug 6, 2026 | $22.89 | $22.90 | $22.70 | $22.73 | +0.13% | 3,255 |
| Aug 5, 2026 | $22.71 | $23.04 | $22.70 | $22.70 | -0.31% | 5,172 |
| Aug 4, 2026 | $22.68 | $22.77 | $22.68 | $22.77 | -0.80% | 556 |
| Aug 3, 2026 | $22.56 | $22.95 | $22.56 | $22.95 | +1.12% | 686 |
| Jul 31, 2026 | $22.47 | $22.77 | $22.47 | $22.70 | +0.49% | 18,860 |
| Jul 30, 2026 | $22.50 | $22.60 | $22.47 | $22.59 | +0.24% | 4,440 |
| Jul 29, 2026 | $22.56 | $22.60 | $22.54 | $22.54 | -0.09% | 2,011 |
| Jul 28, 2026 | $22.67 | $22.83 | $22.43 | $22.56 | -0.81% | 5,008 |
| Jul 27, 2026 | $22.79 | $23.19 | $22.68 | $22.74 | -0.65% | 2,831 |
| Jul 24, 2026 | $22.46 | $22.94 | $22.40 | $22.89 | +0.48% | 3,844 |
| Jul 23, 2026 | $22.80 | $23.02 | $22.60 | $22.78 | -0.13% | 9,126 |
| Jul 22, 2026 | $22.80 | $23.10 | $22.80 | $22.81 | -0.31% | 5,277 |
| Jul 21, 2026 | $23.07 | $23.19 | $22.82 | $22.88 | -1.21% | 8,536 |
| Jul 20, 2026 | $23.07 | $23.25 | $23.05 | $23.16 | -0.24% | 6,302 |
| Jul 17, 2026 | $23.35 | $23.35 | $23.06 | $23.22 | -0.74% | 7,523 |
| Jul 16, 2026 | $22.95 | $23.40 | $22.95 | $23.39 | +0.17% | 2,821 |
| Jul 15, 2026 | $22.75 | $23.35 | $22.75 | $23.35 | +1.52% | 2,547 |
| Jul 14, 2026 | $22.91 | $23.00 | $22.85 | $23.00 | +0.44% | 2,473 |
| Jul 13, 2026 | $22.98 | $22.99 | $22.86 | $22.90 | -0.30% | 4,928 |
| Jul 10, 2026 | $23.01 | $23.07 | $22.85 | $22.97 | +0.35% | 4,206 |
| Jul 9, 2026 | $22.61 | $23.00 | $22.61 | $22.89 | +0.93% | 13,054 |
| Jul 8, 2026 | $22.73 | $23.11 | $22.64 | $22.68 | -1.31% | 16,540 |
| Jul 7, 2026 | $22.90 | $23.25 | $22.90 | $22.98 | +0.35% | 4,808 |
| Jul 6, 2026 | $23.20 | $23.20 | $22.59 | $22.90 | +0.20% | 4,780 |
| Jul 2, 2026 | $22.90 | $23.48 | $22.76 | $22.86 | -0.54% | 5,679 |
| Jul 1, 2026 | $22.70 | $23.09 | $22.61 | $22.98 | +1.55% | 5,179 |
| Jun 30, 2026 | $22.95 | $23.35 | $22.55 | $22.63 | -2.46% | 38,897 |
| Jun 29, 2026 | $22.84 | $23.20 | $22.73 | $23.20 | +1.35% | 9,114 |
| Jun 26, 2026 | $22.78 | $22.96 | $22.56 | $22.89 | +0.07% | 1,716 |
| Jun 25, 2026 | $22.99 | $23.32 | $22.83 | $22.88 | -0.52% | 12,412 |
| Jun 24, 2026 | $23.19 | $23.19 | $22.40 | $23.00 | -0.84% | 3,008 |
| Jun 23, 2026 | $23.18 | $23.35 | $22.99 | $23.19 | -0.56% | 3,119 |
| Jun 22, 2026 | $23.37 | $23.37 | $22.77 | $23.32 | -0.19% | 5,674 |
| Jun 18, 2026 | $23.24 | $23.45 | $23.24 | $23.37 | +0.71% | 4,054 |
| Jun 17, 2026 | $23.07 | $23.35 | $22.85 | $23.20 | +0.74% | 5,142 |
| Jun 16, 2026 | $22.96 | $23.07 | $22.75 | $23.03 | +1.05% | 2,419 |
| Jun 15, 2026 | $22.72 | $23.08 | $22.52 | $22.79 | +1.47% | 3,523 |
| Jun 12, 2026 | $22.61 | $22.74 | $22.32 | $22.46 | -1.27% | 7,031 |
| Jun 11, 2026 | $22.47 | $22.78 | $22.47 | $22.75 | +0.89% | 5,640 |
| Jun 10, 2026 | $23.02 | $23.02 | $22.47 | $22.55 | -1.79% | 7,183 |
| Jun 9, 2026 | $22.57 | $22.96 | $22.41 | $22.96 | +0.61% | 7,501 |
| Jun 8, 2026 | $23.05 | $23.08 | $22.29 | $22.82 | -2.06% | 4,072 |
| Jun 5, 2026 | $22.96 | $23.38 | $22.96 | $23.30 | +0.69% | 10,701 |
| Jun 4, 2026 | $23.02 | $23.15 | $22.96 | $23.14 | +0.43% | 7,386 |
| Jun 3, 2026 | $22.94 | $23.15 | $22.94 | $23.04 | -0.43% | 6,073 |
| Jun 2, 2026 | $22.96 | $23.21 | $22.83 | $23.14 | +0.61% | 7,214 |
| Jun 1, 2026 | $22.72 | $23.01 | $22.70 | $23.00 | +1.23% | 21,362 |
| May 29, 2026 | $22.92 | $23.14 | $22.43 | $22.72 | -1.94% | 38,165 |
| May 28, 2026 | $22.84 | $23.19 | $22.84 | $23.17 | +0.09% | 3,110 |
| May 27, 2026 | $22.90 | $23.28 | $22.90 | $23.15 | +0.10% | 3,685 |
| May 26, 2026 | $23.00 | $23.37 | $22.95 | $23.13 | +0.55% | 6,392 |
| May 22, 2026 | $22.96 | $23.37 | $22.83 | $23.00 | -0.78% | 18,043 |
| May 21, 2026 | $23.18 | $23.37 | $23.10 | $23.18 | -0.13% | 4,344 |
| May 20, 2026 | $23.27 | $23.46 | $23.18 | $23.21 | +0.13% | 5,615 |
| May 19, 2026 | $23.29 | $23.29 | $23.10 | $23.18 | +0.13% | 4,800 |
| May 18, 2026 | $23.06 | $23.38 | $23.06 | $23.15 | -0.00% | 3,346 |
| May 15, 2026 | $23.15 | $23.39 | $23.15 | $23.15 | -0.96% | 4,832 |
| May 14, 2026 | $23.13 | $23.50 | $23.13 | $23.38 | +0.30% | 2,725 |
| May 13, 2026 | $23.06 | $23.43 | $23.06 | $23.31 | +1.28% | 4,307 |
| May 12, 2026 | $23.09 | $23.28 | $22.91 | $23.01 | -0.95% | 10,025 |
| May 11, 2026 | $23.42 | $23.65 | $23.10 | $23.23 | -1.57% | 14,741 |
| May 8, 2026 | $23.56 | $23.62 | $23.38 | $23.60 | +0.17% | 3,111 |
| May 7, 2026 | $23.51 | $23.60 | $23.37 | $23.56 | 0.00% | 6,811 |
| May 6, 2026 | $23.56 | $23.93 | $23.31 | $23.56 | +0.26% | 2,962 |
| May 5, 2026 | $23.90 | $23.90 | $23.44 | $23.50 | +0.04% | 6,079 |
| May 4, 2026 | $23.46 | $23.59 | $23.33 | $23.49 | -0.34% | 3,870 |
| May 1, 2026 | $23.65 | $23.97 | $23.57 | $23.57 | +0.51% | 1,435 |
| Apr 30, 2026 | $23.37 | $23.78 | $23.20 | $23.45 | +0.13% | 8,815 |
| Apr 29, 2026 | $23.47 | $23.47 | $23.42 | $23.42 | -0.60% | 1,072 |
| Apr 28, 2026 | $23.42 | $23.56 | $23.19 | $23.56 | +0.19% | 3,349 |
| Apr 27, 2026 | $23.50 | $23.60 | $23.50 | $23.52 | -0.65% | 2,390 |
| Apr 24, 2026 | $23.74 | $23.79 | $23.61 | $23.67 | +0.68% | 10,552 |
| Apr 23, 2026 | $23.30 | $23.59 | $23.30 | $23.51 | +0.21% | 5,208 |
| Apr 22, 2026 | $23.53 | $23.53 | $23.40 | $23.46 | -0.21% | 3,210 |
| Apr 21, 2026 | $23.56 | $23.60 | $23.51 | $23.51 | -0.92% | 1,862 |
| Apr 20, 2026 | $23.66 | $23.80 | $23.24 | $23.73 | +0.57% | 5,616 |
| Apr 17, 2026 | $23.49 | $23.60 | $23.49 | $23.60 | +1.40% | 1,223 |
| Apr 16, 2026 | $23.50 | $23.70 | $23.27 | $23.27 | -1.57% | 2,485 |
| Apr 15, 2026 | $23.36 | $23.64 | $23.09 | $23.64 | +0.90% | 3,369 |
| Apr 14, 2026 | $23.24 | $23.63 | $23.23 | $23.43 | +1.47% | 4,363 |
| Apr 13, 2026 | $23.06 | $23.09 | $22.85 | $23.09 | -0.99% | 2,253 |
| Apr 10, 2026 | $22.96 | $23.32 | $22.96 | $23.32 | +1.48% | 2,562 |
| Apr 9, 2026 | $22.68 | $22.98 | $22.68 | $22.98 | +0.61% | 7,829 |
| Apr 8, 2026 | $22.62 | $23.05 | $22.60 | $22.84 | +1.87% | 5,317 |
| Apr 7, 2026 | $22.71 | $22.71 | $22.37 | $22.42 | -1.80% | 7,924 |
| Apr 6, 2026 | $22.58 | $22.99 | $22.58 | $22.83 | +1.11% | 3,867 |
| Apr 2, 2026 | $22.17 | $22.59 | $22.17 | $22.58 | +1.01% | 4,953 |
| Apr 1, 2026 | $22.45 | $22.67 | $22.36 | $22.36 | -0.42% | 7,464 |
| Mar 31, 2026 | $22.38 | $22.58 | $22.15 | $22.45 | +0.54% | 8,068 |
| Mar 30, 2026 | $22.52 | $22.76 | $22.33 | $22.33 | -1.50% | 3,743 |
| Mar 27, 2026 | $22.30 | $22.97 | $22.30 | $22.67 | +0.93% | 5,349 |
| Mar 26, 2026 | $22.82 | $22.82 | $22.31 | $22.46 | -1.66% | 13,470 |
| Mar 25, 2026 | $23.00 | $23.16 | $22.83 | $22.84 | +1.33% | 4,242 |
| Mar 24, 2026 | $22.25 | $22.54 | $22.25 | $22.54 | -0.93% | 3,670 |
| Mar 23, 2026 | $21.96 | $23.00 | $21.96 | $22.75 | +2.39% | 4,085 |
| Mar 20, 2026 | $22.89 | $22.89 | $22.22 | $22.22 | -2.97% | 7,634 |
| Mar 19, 2026 | $22.93 | $23.22 | $22.90 | $22.90 | -0.78% | 3,608 |
| Mar 18, 2026 | $23.19 | $23.20 | $22.90 | $23.08 | -0.67% | 7,777 |
| Mar 17, 2026 | $23.08 | $23.24 | $23.08 | $23.24 | +1.15% | 1,380 |
| Mar 16, 2026 | $23.25 | $23.56 | $22.90 | $22.97 | -1.16% | 7,066 |
| Mar 13, 2026 | $23.70 | $23.70 | $23.15 | $23.24 | -1.15% | 6,634 |
| Mar 12, 2026 | $23.90 | $23.90 | $23.43 | $23.51 | -0.59% | 2,368 |
| Mar 11, 2026 | $23.88 | $23.88 | $23.55 | $23.65 | +0.21% | 1,794 |
| Mar 10, 2026 | $23.51 | $23.65 | $23.44 | $23.60 | +0.51% | 3,529 |
| Mar 9, 2026 | $23.67 | $23.67 | $23.10 | $23.48 | -1.72% | 12,348 |
| Mar 6, 2026 | $24.00 | $24.00 | $23.51 | $23.89 | -0.79% | 7,311 |
| Mar 5, 2026 | $23.85 | $24.10 | $23.85 | $24.08 | +0.96% | 7,125 |
| Mar 4, 2026 | $23.75 | $23.85 | $23.64 | $23.85 | +0.08% | 2,552 |
| Mar 3, 2026 | $23.62 | $23.84 | $23.50 | $23.83 | +0.89% | 7,330 |
| Mar 2, 2026 | $23.57 | $23.87 | $23.57 | $23.62 | 0.00% | 5,616 |
| Feb 27, 2026 | $24.00 | $24.09 | $23.54 | $23.62 | -1.79% | 19,418 |
| Feb 26, 2026 | $24.30 | $24.30 | $24.00 | $24.05 | -0.62% | 6,644 |
| Feb 25, 2026 | $24.13 | $24.20 | $24.11 | $24.20 | +0.12% | 5,282 |
| Feb 24, 2026 | $24.20 | $24.22 | $23.99 | $24.17 | -0.04% | 5,257 |
| Feb 23, 2026 | $24.26 | $24.26 | $24.08 | $24.18 | +0.25% | 6,368 |
| Feb 20, 2026 | $24.06 | $24.12 | $23.98 | $24.12 | +0.25% | 3,289 |
| Feb 19, 2026 | $23.77 | $24.06 | $23.77 | $24.06 | +0.67% | 12,206 |
| Feb 18, 2026 | $23.89 | $23.90 | $23.83 | $23.90 | 0.00% | 6,491 |
| Feb 17, 2026 | $23.88 | $23.90 | $23.77 | $23.90 | +0.08% | 32,887 |
| Feb 13, 2026 | $23.84 | $23.88 | $23.84 | $23.88 | +0.17% | 6,658 |
| Feb 12, 2026 | $23.55 | $23.84 | $23.55 | $23.84 | +0.38% | 561 |
| Feb 11, 2026 | $23.52 | $23.87 | $23.52 | $23.75 | +0.98% | 5,049 |
| Feb 10, 2026 | $23.20 | $23.60 | $23.20 | $23.52 | -1.18% | 1,561 |
| Feb 9, 2026 | $23.57 | $23.80 | $23.56 | $23.80 | +1.00% | 4,741 |
| Feb 6, 2026 | $23.84 | $23.84 | $23.29 | $23.57 | -0.90% | 5,004 |
| Feb 5, 2026 | $23.69 | $23.78 | $23.67 | $23.78 | +0.54% | 2,325 |
| Feb 4, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | +0.22% | 757 |
| Feb 3, 2026 | $23.85 | $23.85 | $23.50 | $23.60 | -0.92% | 2,868 |
| Feb 2, 2026 | $23.48 | $23.83 | $23.07 | $23.82 | +1.02% | 5,158 |
| Jan 30, 2026 | $23.49 | $23.87 | $23.49 | $23.58 | -0.51% | 5,600 |
| Jan 29, 2026 | $23.73 | $23.73 | $23.62 | $23.70 | +0.04% | 1,876 |
| Jan 28, 2026 | $23.89 | $23.89 | $23.60 | $23.69 | -0.46% | 1,764 |
| Jan 27, 2026 | $23.80 | $23.80 | $23.50 | $23.80 | -0.00% | 10,935 |
| Jan 26, 2026 | $23.85 | $23.85 | $23.48 | $23.80 | -0.21% | 3,362 |
| Jan 23, 2026 | $23.71 | $23.90 | $23.50 | $23.85 | +0.42% | 6,209 |
| Jan 22, 2026 | $23.90 | $23.90 | $23.68 | $23.75 | -0.67% | 5,197 |
| Jan 21, 2026 | $23.00 | $23.91 | $23.00 | $23.91 | +2.53% | 9,623 |
| Jan 20, 2026 | $23.45 | $23.45 | $22.97 | $23.32 | -1.10% | 5,789 |
| Jan 16, 2026 | $23.61 | $23.79 | $23.52 | $23.58 | -0.13% | 4,766 |
| Jan 15, 2026 | $23.86 | $23.93 | $23.61 | $23.61 | -1.05% | 9,946 |
| Jan 14, 2026 | $23.55 | $23.86 | $23.55 | $23.86 | +1.14% | 7,598 |
| Jan 13, 2026 | $23.65 | $23.65 | $23.45 | $23.59 | +1.07% | 2,809 |
| Jan 12, 2026 | $23.16 | $23.40 | $23.00 | $23.34 | +0.26% | 6,305 |
| Jan 9, 2026 | $22.80 | $23.29 | $22.80 | $23.28 | +0.26% | 12,558 |
| Jan 8, 2026 | $23.00 | $23.26 | $23.00 | $23.22 | +1.26% | 29,342 |
| Jan 7, 2026 | $23.13 | $23.24 | $22.93 | $22.93 | -0.86% | 10,697 |
| Jan 6, 2026 | $23.20 | $23.20 | $22.88 | $23.13 | -0.35% | 3,246 |
| Jan 5, 2026 | $23.23 | $23.30 | $23.03 | $23.21 | -0.26% | 3,889 |
| Jan 2, 2026 | $23.17 | $23.27 | $23.10 | $23.27 | +0.74% | 7,265 |
| Dec 31, 2025 | $23.34 | $23.75 | $23.05 | $23.10 | -1.03% | 17,880 |
| Dec 30, 2025 | $23.70 | $23.73 | $23.34 | $23.34 | -1.52% | 12,692 |
| Dec 29, 2025 | $23.79 | $24.00 | $23.66 | $23.70 | -0.69% | 5,501 |
| Dec 26, 2025 | $23.96 | $23.99 | $23.80 | $23.87 | -0.40% | 4,595 |
| Dec 24, 2025 | $24.00 | $24.00 | $23.96 | $23.96 | -0.17% | 4,236 |
| Dec 23, 2025 | $23.81 | $24.00 | $23.81 | $24.00 | 0.00% | 2,842 |
| Dec 22, 2025 | $23.90 | $24.01 | $23.90 | $24.00 | +0.42% | 43,980 |
| Dec 19, 2025 | $23.81 | $23.90 | $23.66 | $23.90 | 0.00% | 11,560 |
| Dec 18, 2025 | $23.61 | $24.04 | $23.50 | $23.90 | +0.38% | 16,253 |
| Dec 17, 2025 | $23.36 | $23.90 | $23.36 | $23.81 | +1.23% | 19,796 |
| Dec 16, 2025 | $23.44 | $23.60 | $23.40 | $23.52 | +0.97% | 19,110 |
| Dec 15, 2025 | $23.44 | $23.58 | $23.27 | $23.29 | -0.45% | 10,361 |
| Dec 12, 2025 | $23.55 | $23.55 | $23.22 | $23.40 | 0.00% | 5,533 |
| Dec 11, 2025 | $23.40 | $23.56 | $23.30 | $23.40 | 0.00% | 4,318 |
| Dec 10, 2025 | $23.45 | $23.45 | $23.06 | $23.40 | +0.22% | 11,026 |
| Dec 9, 2025 | $23.28 | $23.35 | $23.20 | $23.35 | +0.68% | 13,783 |
| Dec 8, 2025 | $23.22 | $23.32 | $23.00 | $23.19 | -1.78% | 8,598 |
| Dec 5, 2025 | $23.63 | $23.72 | $23.50 | $23.61 | +0.13% | 13,536 |
| Dec 4, 2025 | $23.58 | $23.70 | $23.56 | $23.58 | +0.19% | 4,447 |
| Dec 3, 2025 | $23.54 | $23.61 | $23.53 | $23.53 | +0.32% | 1,246 |
| Dec 2, 2025 | $23.60 | $23.60 | $23.46 | $23.46 | +0.11% | 11,195 |
| Dec 1, 2025 | $23.65 | $23.65 | $23.40 | $23.43 | -0.07% | 5,393 |
| Nov 28, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | -0.21% | 344 |
| Nov 26, 2025 | $23.25 | $23.50 | $23.25 | $23.50 | +0.04% | 7,876 |
| Nov 25, 2025 | $23.37 | $23.55 | $23.37 | $23.49 | -0.38% | 6,158 |
| Nov 24, 2025 | $23.19 | $23.59 | $23.19 | $23.58 | +0.34% | 6,513 |
| Nov 21, 2025 | $23.36 | $23.50 | $23.12 | $23.50 | +0.52% | 6,280 |
| Nov 20, 2025 | $23.32 | $23.52 | $23.05 | $23.38 | +0.83% | 5,785 |
| Nov 19, 2025 | $23.11 | $23.20 | $23.01 | $23.19 | -0.27% | 4,709 |
| Nov 18, 2025 | $23.29 | $23.47 | $23.18 | $23.25 | -0.21% | 16,593 |
| Nov 17, 2025 | $23.40 | $23.40 | $23.30 | $23.30 | -0.72% | 3,138 |
| Nov 14, 2025 | $23.51 | $23.53 | $23.40 | $23.47 | -0.13% | 4,237 |
| Nov 13, 2025 | $23.30 | $23.66 | $23.14 | $23.50 | 0.00% | 12,990 |
| Nov 12, 2025 | $23.57 | $23.58 | $23.50 | $23.50 | -0.21% | 6,671 |
| Nov 11, 2025 | $23.39 | $23.55 | $23.17 | $23.55 | +1.38% | 13,517 |
| Nov 10, 2025 | $23.68 | $23.68 | $23.16 | $23.23 | +0.16% | 2,694 |
| Nov 7, 2025 | $23.01 | $23.19 | $22.99 | $23.19 | -0.24% | 4,936 |
| Nov 6, 2025 | $22.86 | $23.25 | $22.75 | $23.25 | +1.13% | 5,286 |
| Nov 5, 2025 | $22.71 | $23.00 | $22.71 | $22.99 | +1.12% | 4,622 |
| Nov 4, 2025 | $23.16 | $23.16 | $22.68 | $22.74 | -0.28% | 5,749 |
| Nov 3, 2025 | $22.93 | $22.98 | $22.74 | $22.80 | -1.00% | 15,269 |
| Oct 31, 2025 | $22.91 | $23.03 | $22.90 | $23.03 | +0.13% | 8,790 |
| Oct 30, 2025 | $23.04 | $23.15 | $23.00 | $23.00 | -0.19% | 4,392 |
| Oct 29, 2025 | $23.00 | $23.16 | $22.91 | $23.04 | -0.03% | 7,037 |
| Oct 28, 2025 | $23.05 | $23.14 | $23.05 | $23.05 | -0.43% | 15,466 |
| Oct 27, 2025 | $22.98 | $23.15 | $22.92 | $23.15 | +0.26% | 5,085 |
| Oct 24, 2025 | $23.10 | $23.10 | $23.05 | $23.09 | -0.04% | 3,187 |
| Oct 23, 2025 | $23.16 | $23.16 | $23.03 | $23.10 | -0.26% | 5,059 |
| Oct 22, 2025 | $23.01 | $23.16 | $22.96 | $23.16 | +0.26% | 10,402 |
| Oct 21, 2025 | $23.08 | $23.16 | $23.08 | $23.10 | -0.13% | 8,146 |
| Oct 20, 2025 | $22.88 | $23.16 | $22.88 | $23.13 | – | 21,457 |
Seasonality
TRTN.PD return in each calendar month over the last 7 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 | 5.0% | -1.7% | -5.7% | 3.0% | 2.0% | 1.4% | 1.9% | 2.5% | -1.1% | -2.3% | 3.4% | -1.3% |
| Months up | 5 of 6 | 2 of 7 | 2 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 2 of 7 | 2 of 7 | 5 of 6 | 3 of 6 |
| 2026 | 2.1% | 0.2% | -3.2% | 4.5% | -3.1% | 1.5% | 0.3% | 1.2% | -4.4% | -8.9% | ||
| 2025 | 4.5% | -0.3% | -1.1% | -6.7% | -1.5% | 9.1% | 0.3% | 8.1% | -4.8% | 2.1% | 1.8% | 0.3% |
| 2024 | 8.2% | 2.4% | -2.1% | -5.0% | 5.0% | -3.5% | 4.2% | 4.9% | 3.5% | -3.4% | 2.6% | -8.8% |
| 2023 | 18.2% | -3.7% | -12.3% | 4.8% | 0.8% | 9.4% | -4.5% | 1.8% | -0.0% | -2.2% | 0.8% | 0.7% |
| 2022 | 0.9% | -4.7% | 7.4% | -6.9% | 4.8% | -9.6% | 8.6% | -2.8% | -3.4% | -4.8% | 9.0% | -7.5% |
| 2021 | -3.6% | -1.9% | 4.1% | 1.8% | 0.1% | 4.5% | -1.5% | -1.4% | -0.1% | 2.8% | -1.4% | -0.2% |
| 2020 | -3.7% | -32.4% | 28.5% | 8.1% | -1.9% | 6.1% | 5.4% | 1.7% | -1.5% | 7.4% | 7.5% |