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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.30 | $20.31 | $19.59 | $19.64 | -3.20% | 44,718 |
| Oct 19, 2026 | $20.36 | $20.92 | $20.20 | $20.29 | -2.08% | 39,989 |
| Oct 12, 2026 | $20.87 | $20.87 | $20.23 | $20.72 | -1.38% | 34,023 |
| Oct 5, 2026 | $21.16 | $21.44 | $20.68 | $21.01 | -1.45% | 26,912 |
| Sep 28, 2026 | $21.36 | $21.67 | $20.99 | $21.32 | -1.70% | 43,159 |
| Sep 21, 2026 | $22.03 | $22.26 | $21.45 | $21.69 | -1.74% | 42,079 |
| Sep 14, 2026 | $22.39 | $22.46 | $21.81 | $22.08 | -1.03% | 23,091 |
| Sep 8, 2026 | $22.93 | $23.02 | $22.15 | $22.31 | -3.44% | 33,363 |
| Aug 31, 2026 | $22.96 | $23.10 | $22.60 | $23.10 | -0.24% | 30,021 |
| Aug 24, 2026 | $22.99 | $23.27 | $22.90 | $23.16 | +0.59% | 11,273 |
| Aug 17, 2026 | $23.03 | $23.28 | $22.75 | $23.02 | -0.60% | 16,867 |
| Aug 10, 2026 | $22.83 | $23.30 | $22.68 | $23.16 | +1.80% | 22,780 |
| Aug 3, 2026 | $22.56 | $23.04 | $22.56 | $22.75 | +0.22% | 13,601 |
| Jul 27, 2026 | $22.79 | $23.19 | $22.43 | $22.70 | -0.83% | 33,150 |
| Jul 20, 2026 | $23.07 | $23.25 | $22.40 | $22.89 | -1.40% | 33,085 |
| Jul 13, 2026 | $22.98 | $23.40 | $22.75 | $23.22 | +1.07% | 20,292 |
| Jul 6, 2026 | $23.20 | $23.25 | $22.59 | $22.97 | +0.50% | 43,388 |
| Jun 29, 2026 | $22.84 | $23.48 | $22.55 | $22.86 | -0.15% | 58,869 |
| Jun 22, 2026 | $23.37 | $23.37 | $22.40 | $22.89 | -2.03% | 25,929 |
| Jun 15, 2026 | $22.72 | $23.45 | $22.52 | $23.37 | +4.03% | 15,138 |
| Jun 8, 2026 | $23.05 | $23.08 | $22.29 | $22.46 | -3.61% | 31,427 |
| Jun 1, 2026 | $22.72 | $23.38 | $22.70 | $23.30 | +2.55% | 52,736 |
| May 26, 2026 | $23.00 | $23.37 | $22.43 | $22.72 | -1.22% | 51,352 |
| May 18, 2026 | $23.06 | $23.46 | $22.83 | $23.00 | -0.65% | 36,148 |
| May 11, 2026 | $23.42 | $23.65 | $22.91 | $23.15 | -1.91% | 36,630 |
| May 4, 2026 | $23.46 | $23.93 | $23.31 | $23.60 | +0.13% | 22,833 |
| Apr 27, 2026 | $23.50 | $23.97 | $23.19 | $23.57 | -0.42% | 17,061 |
| Apr 20, 2026 | $23.66 | $23.80 | $23.24 | $23.67 | +0.32% | 26,448 |
| Apr 13, 2026 | $23.06 | $23.70 | $22.85 | $23.60 | +1.18% | 13,693 |
| Apr 6, 2026 | $22.58 | $23.32 | $22.37 | $23.32 | +3.28% | 27,499 |
| Mar 30, 2026 | $22.52 | $22.76 | $22.15 | $22.58 | -0.40% | 24,228 |
| Mar 23, 2026 | $21.96 | $23.16 | $21.96 | $22.67 | +2.03% | 30,816 |
| Mar 16, 2026 | $23.25 | $23.56 | $22.22 | $22.22 | -4.39% | 27,465 |
| Mar 9, 2026 | $23.67 | $23.90 | $23.10 | $23.24 | -2.72% | 26,673 |
| Mar 2, 2026 | $23.57 | $24.10 | $23.50 | $23.89 | +1.14% | 29,934 |
| Feb 23, 2026 | $24.26 | $24.30 | $23.54 | $23.62 | -2.07% | 42,969 |
| Feb 17, 2026 | $23.88 | $24.12 | $23.77 | $24.12 | +1.01% | 54,873 |
| Feb 9, 2026 | $23.57 | $23.88 | $23.20 | $23.88 | +1.34% | 18,570 |
| Feb 2, 2026 | $23.48 | $23.85 | $23.07 | $23.57 | -0.06% | 16,112 |
| Jan 26, 2026 | $23.85 | $23.89 | $23.48 | $23.58 | -1.13% | 23,537 |
| Jan 20, 2026 | $23.45 | $23.91 | $22.97 | $23.85 | +1.15% | 26,818 |
| Jan 12, 2026 | $23.16 | $23.93 | $23.00 | $23.58 | +1.29% | 31,424 |
| Jan 5, 2026 | $23.23 | $23.30 | $22.80 | $23.28 | +0.04% | 59,732 |
| Dec 29, 2025 | $23.79 | $24.00 | $23.05 | $23.27 | -2.49% | 43,338 |
| Dec 22, 2025 | $23.90 | $24.01 | $23.80 | $23.87 | -0.15% | 55,653 |
| Dec 15, 2025 | $23.44 | $24.04 | $23.27 | $23.90 | +2.14% | 77,080 |
| Dec 8, 2025 | $23.22 | $23.56 | $23.00 | $23.40 | -0.89% | 43,258 |
| Dec 1, 2025 | $23.65 | $23.72 | $23.40 | $23.61 | +0.68% | 35,817 |
| Nov 24, 2025 | $23.19 | $23.59 | $23.19 | $23.45 | -0.22% | 20,891 |
| Nov 17, 2025 | $23.40 | $23.52 | $23.01 | $23.50 | +0.13% | 36,505 |
| Nov 10, 2025 | $23.68 | $23.68 | $23.14 | $23.47 | +1.19% | 40,109 |
| Nov 3, 2025 | $22.93 | $23.25 | $22.68 | $23.19 | +0.71% | 35,862 |
| Oct 27, 2025 | $22.98 | $23.16 | $22.90 | $23.03 | -0.26% | 40,770 |
| Oct 20, 2025 | $22.88 | $23.16 | $22.88 | $23.09 | +0.87% | 48,251 |
| Oct 13, 2025 | $22.19 | $22.97 | $22.19 | $22.89 | +3.48% | 57,498 |
| Oct 6, 2025 | $22.85 | $22.90 | $22.12 | $22.12 | -3.32% | 212,265 |
| Sep 29, 2025 | $22.78 | $23.25 | $22.51 | $22.88 | +0.40% | 213,644 |
| Sep 22, 2025 | $23.31 | $23.33 | $22.65 | $22.79 | -2.18% | 74,505 |
| Sep 15, 2025 | $23.52 | $23.75 | $23.10 | $23.30 | -1.25% | 78,305 |
| Sep 8, 2025 | $23.86 | $24.00 | $23.48 | $23.59 | -2.08% | 69,721 |
| Sep 2, 2025 | $24.18 | $24.35 | $23.71 | $24.09 | -0.12% | 49,590 |
| Aug 25, 2025 | $23.96 | $24.29 | $23.62 | $24.12 | +1.13% | 53,051 |
| Aug 18, 2025 | $23.30 | $23.85 | $22.95 | $23.85 | +2.58% | 84,294 |
| Aug 11, 2025 | $23.10 | $23.40 | $22.87 | $23.25 | +0.39% | 182,972 |
| Aug 4, 2025 | $22.48 | $23.25 | $22.33 | $23.16 | +3.39% | 43,393 |
| Jul 28, 2025 | $22.59 | $23.04 | $22.13 | $22.40 | -1.75% | 148,849 |
| Jul 21, 2025 | $22.81 | $22.98 | $22.61 | $22.80 | -0.04% | 141,118 |
| Jul 14, 2025 | $23.10 | $23.55 | $22.81 | $22.81 | -0.40% | 99,610 |
| Jul 7, 2025 | $23.23 | $23.72 | $22.90 | $22.90 | -1.91% | 58,197 |
| Jun 30, 2025 | $22.29 | $23.49 | $22.19 | $23.35 | +4.98% | 71,588 |
| Jun 23, 2025 | $22.28 | $22.67 | $22.18 | $22.24 | -1.24% | 62,711 |
| Jun 16, 2025 | $21.72 | $22.52 | $21.72 | $22.52 | +3.21% | 46,294 |
| Jun 9, 2025 | $20.88 | $22.01 | $20.79 | $21.82 | +2.39% | 66,675 |
| Jun 2, 2025 | $20.89 | $21.75 | $20.71 | $21.31 | +2.45% | 50,928 |
| May 27, 2025 | $21.29 | $21.75 | $20.80 | $20.80 | -3.34% | 72,302 |
| May 19, 2025 | $21.25 | $21.54 | $21.04 | $21.52 | +0.32% | 35,116 |
| May 12, 2025 | $21.32 | $21.49 | $19.76 | $21.45 | +0.99% | 83,600 |
| May 5, 2025 | $21.20 | $21.55 | $21.01 | $21.24 | +0.05% | 38,295 |
| Apr 28, 2025 | $21.23 | $21.76 | $20.82 | $21.23 | +1.10% | 55,677 |
| Apr 21, 2025 | $21.01 | $21.23 | $20.39 | $21.00 | +0.48% | 73,824 |
| Apr 14, 2025 | $20.65 | $21.32 | $20.50 | $20.90 | +1.70% | 30,442 |
| Apr 7, 2025 | $21.79 | $21.79 | $20.35 | $20.55 | -7.06% | 73,391 |
| Mar 31, 2025 | $22.43 | $22.89 | $21.48 | $22.11 | -2.04% | 64,165 |
| Mar 24, 2025 | $22.73 | $22.88 | $22.44 | $22.57 | -0.97% | 27,897 |
| Mar 17, 2025 | $22.73 | $23.28 | $22.60 | $22.79 | +0.49% | 25,833 |
| Mar 10, 2025 | $22.91 | $23.26 | $22.51 | $22.68 | -1.13% | 50,679 |
| Mar 3, 2025 | $23.15 | $23.75 | $22.93 | $22.94 | -1.71% | 69,019 |
| Feb 24, 2025 | $23.21 | $23.48 | $22.82 | $23.34 | +1.04% | 35,813 |
| Feb 18, 2025 | $23.02 | $23.21 | $22.53 | $23.10 | +0.26% | 34,043 |
| Feb 10, 2025 | $22.51 | $23.17 | $22.45 | $23.04 | +2.13% | 70,043 |
| Feb 3, 2025 | $23.31 | $23.42 | $22.55 | $22.56 | -3.63% | 63,078 |
| Jan 27, 2025 | $23.47 | $23.88 | $23.25 | $23.41 | +0.13% | 44,712 |
| Jan 21, 2025 | $23.37 | $23.61 | $23.08 | $23.38 | +0.91% | 46,916 |
| Jan 13, 2025 | $22.35 | $23.19 | $22.25 | $23.17 | +3.67% | 52,003 |
| Jan 6, 2025 | $23.06 | $23.06 | $22.26 | $22.35 | -2.78% | 50,448 |
| Dec 30, 2024 | $23.06 | $23.39 | $22.20 | $22.99 | -0.04% | 165,978 |
| Dec 23, 2024 | $23.48 | $23.72 | $22.79 | $23.00 | -2.75% | 45,212 |
| Dec 16, 2024 | $24.00 | $24.00 | $23.25 | $23.65 | -1.21% | 45,408 |
| Dec 9, 2024 | $24.37 | $24.53 | $23.80 | $23.94 | -2.39% | 55,394 |
| Dec 2, 2024 | $24.90 | $24.99 | $24.49 | $24.53 | -1.86% | 24,787 |
| Nov 25, 2024 | $24.41 | $24.99 | $24.26 | $24.99 | +2.38% | 35,942 |
| Nov 18, 2024 | $24.14 | $24.66 | $23.84 | $24.41 | +0.70% | 52,467 |
| Nov 11, 2024 | $24.72 | $24.72 | $24.00 | $24.24 | -1.98% | 46,024 |
| Nov 4, 2024 | $24.09 | $24.73 | $24.09 | $24.73 | +2.87% | 44,069 |
| Oct 28, 2024 | $24.43 | $24.59 | $24.04 | $24.04 | -1.52% | 58,437 |
| Oct 21, 2024 | $24.92 | $24.92 | $24.32 | $24.41 | -2.05% | 61,386 |
| Oct 14, 2024 | $24.70 | $25.01 | $24.70 | $24.92 | +0.52% | 45,505 |
| Oct 7, 2024 | $24.70 | $24.84 | $24.29 | $24.79 | +0.32% | 46,118 |
| Sep 30, 2024 | $25.51 | $25.66 | $24.66 | $24.71 | -3.17% | 196,641 |
| Sep 23, 2024 | $25.25 | $25.67 | $25.07 | $25.52 | +1.67% | 141,844 |
| Sep 16, 2024 | $25.20 | $25.66 | $25.00 | $25.10 | -0.28% | 90,783 |
| Sep 9, 2024 | $24.52 | $25.20 | $24.50 | $25.17 | +2.90% | 55,213 |
| Sep 3, 2024 | $25.11 | $25.17 | $24.39 | $24.46 | -1.29% | 39,054 |
| Aug 26, 2024 | $24.95 | $25.45 | $24.55 | $24.78 | -0.72% | 116,961 |
| Aug 19, 2024 | $24.61 | $25.00 | $24.54 | $24.96 | +1.01% | 37,267 |
| Aug 12, 2024 | $24.19 | $24.81 | $24.04 | $24.71 | +2.87% | 43,796 |
| Aug 5, 2024 | $23.38 | $24.13 | $23.25 | $24.02 | +1.44% | 46,820 |
| Jul 29, 2024 | $23.35 | $23.70 | $23.30 | $23.68 | +1.28% | 37,673 |
| Jul 22, 2024 | $23.46 | $23.63 | $23.08 | $23.38 | -0.47% | 53,209 |
| Jul 15, 2024 | $23.28 | $23.69 | $23.07 | $23.49 | +1.45% | 63,805 |
| Jul 8, 2024 | $23.16 | $23.43 | $22.70 | $23.16 | -0.17% | 90,180 |
| Jul 1, 2024 | $22.65 | $23.22 | $22.45 | $23.20 | +2.32% | 50,571 |
| Jun 24, 2024 | $23.00 | $23.01 | $22.19 | $22.67 | -1.22% | 336,385 |
| Jun 17, 2024 | $22.66 | $23.13 | $22.60 | $22.95 | +1.46% | 43,469 |
| Jun 10, 2024 | $22.98 | $23.17 | $22.61 | $22.62 | -1.61% | 81,565 |
| Jun 3, 2024 | $23.85 | $24.27 | $22.84 | $22.99 | -3.93% | 113,355 |
| May 28, 2024 | $23.37 | $24.23 | $22.81 | $23.93 | +1.87% | 111,130 |
| May 20, 2024 | $23.67 | $23.90 | $22.71 | $23.49 | -0.89% | 45,438 |
| May 13, 2024 | $23.33 | $23.83 | $23.15 | $23.70 | +1.15% | 52,349 |
| May 6, 2024 | $23.12 | $23.50 | $22.95 | $23.43 | +1.25% | 28,101 |
| Apr 29, 2024 | $23.05 | $23.41 | $22.57 | $23.14 | +0.22% | 71,393 |
| Apr 22, 2024 | $23.07 | $23.63 | $23.06 | $23.09 | -0.04% | 32,167 |
| Apr 15, 2024 | $23.88 | $24.07 | $22.84 | $23.10 | -3.06% | 40,486 |
| Apr 8, 2024 | $24.00 | $24.02 | $23.36 | $23.83 | +0.63% | 26,048 |
| Apr 1, 2024 | $23.90 | $24.61 | $23.66 | $23.68 | -1.37% | 45,696 |
| Mar 25, 2024 | $24.70 | $24.79 | $23.80 | $24.01 | -2.99% | 27,842 |
| Mar 18, 2024 | $24.49 | $25.20 | $24.17 | $24.75 | +1.64% | 53,992 |
| Mar 11, 2024 | $24.15 | $24.52 | $23.96 | $24.35 | -0.33% | 34,257 |
| Mar 4, 2024 | $24.05 | $24.44 | $23.31 | $24.43 | +0.78% | 64,749 |
| Feb 26, 2024 | $24.85 | $25.01 | $24.24 | $24.24 | -2.96% | 81,557 |
| Feb 20, 2024 | $24.18 | $24.98 | $24.18 | $24.98 | +3.44% | 32,588 |
| Feb 12, 2024 | $24.43 | $24.45 | $24.00 | $24.15 | -0.90% | 22,394 |
| Feb 5, 2024 | $24.30 | $24.59 | $24.10 | $24.37 | +0.21% | 11,089 |
| Jan 29, 2024 | $23.70 | $24.77 | $23.70 | $24.32 | +2.62% | 37,588 |
| Jan 22, 2024 | $23.11 | $23.85 | $23.10 | $23.70 | +2.69% | 33,223 |
| Jan 16, 2024 | $22.99 | $23.19 | $22.82 | $23.08 | +0.13% | 27,798 |
| Jan 8, 2024 | $22.60 | $23.46 | $22.60 | $23.05 | +1.90% | 32,828 |
| Jan 2, 2024 | $22.64 | $22.80 | $22.43 | $22.62 | +0.40% | 20,848 |
| Dec 26, 2023 | $23.02 | $23.45 | $22.27 | $22.53 | -1.96% | 41,006 |
| Dec 18, 2023 | $23.33 | $23.47 | $22.50 | $22.98 | -0.99% | 36,467 |
| Dec 11, 2023 | $22.37 | $23.35 | $22.13 | $23.21 | +2.88% | 33,072 |
| Dec 4, 2023 | $23.11 | $23.11 | $22.29 | $22.56 | -2.30% | 33,896 |
| Nov 27, 2023 | $22.31 | $23.09 | $22.20 | $23.09 | +3.40% | 39,810 |
| Nov 20, 2023 | $22.57 | $23.03 | $21.70 | $22.33 | -1.11% | 25,294 |
| Nov 13, 2023 | $22.51 | $23.33 | $22.00 | $22.58 | +1.07% | 45,700 |
| Nov 6, 2023 | $23.28 | $23.54 | $21.31 | $22.34 | -4.81% | 36,687 |
| Oct 30, 2023 | $21.92 | $23.50 | $21.92 | $23.47 | +4.78% | 47,500 |
| Oct 23, 2023 | $21.80 | $22.94 | $21.62 | $22.40 | +1.59% | 45,568 |
| Oct 16, 2023 | $22.35 | $22.80 | $21.30 | $22.05 | -1.43% | 51,539 |
| Oct 9, 2023 | $22.26 | $22.98 | $22.18 | $22.37 | -0.31% | 26,911 |
| Oct 2, 2023 | $22.80 | $23.25 | $22.14 | $22.44 | -3.11% | 24,142 |
| Sep 25, 2023 | $22.65 | $23.18 | $22.33 | $23.16 | +3.07% | 59,018 |
| Sep 18, 2023 | $23.20 | $23.20 | $22.20 | $22.47 | -2.85% | 19,172 |
| Sep 11, 2023 | $22.48 | $23.13 | $22.41 | $23.13 | +1.66% | 25,524 |
| Sep 5, 2023 | $23.15 | $23.26 | $22.26 | $22.75 | -3.22% | 12,672 |
| Aug 28, 2023 | $23.02 | $23.65 | $22.42 | $23.51 | +2.64% | 51,745 |
| Aug 21, 2023 | $22.81 | $23.09 | $22.04 | $22.91 | +2.30% | 14,200 |
| Aug 14, 2023 | $23.18 | $23.18 | $22.28 | $22.39 | -2.53% | 26,983 |
| Aug 7, 2023 | $23.20 | $23.21 | $22.55 | $22.97 | -1.08% | 33,006 |
| Jul 31, 2023 | $22.84 | $23.36 | $22.81 | $23.22 | +1.75% | 39,892 |
| Jul 24, 2023 | $23.40 | $23.54 | $22.75 | $22.82 | -2.40% | 32,077 |
| Jul 17, 2023 | $22.74 | $23.38 | $22.73 | $23.38 | +2.05% | 35,280 |
| Jul 10, 2023 | $23.32 | $23.78 | $22.91 | $22.91 | -2.50% | 44,656 |
| Jul 3, 2023 | $23.91 | $24.20 | $23.34 | $23.50 | -3.22% | 31,635 |
| Jun 26, 2023 | $23.36 | $24.29 | $23.05 | $24.28 | +4.03% | 213,049 |
| Jun 20, 2023 | $22.95 | $23.48 | $22.95 | $23.34 | +1.70% | 25,885 |
| Jun 12, 2023 | $23.45 | $23.64 | $22.86 | $22.95 | -2.26% | 42,520 |
| Jun 5, 2023 | $23.50 | $23.88 | $23.20 | $23.48 | +0.13% | 63,350 |
| May 30, 2023 | $21.95 | $23.50 | $20.80 | $23.45 | +6.83% | 64,784 |
| May 22, 2023 | $21.90 | $22.00 | $21.05 | $21.95 | +0.41% | 52,331 |
| May 15, 2023 | $20.70 | $22.00 | $20.48 | $21.86 | +4.29% | 125,855 |
| May 8, 2023 | $21.62 | $21.70 | $20.69 | $20.96 | -2.06% | 39,941 |
| May 1, 2023 | $21.93 | $22.34 | $21.05 | $21.40 | -4.51% | 55,316 |
| Apr 24, 2023 | $21.65 | $22.41 | $21.40 | $22.41 | +3.13% | 74,716 |
| Apr 17, 2023 | $20.56 | $21.75 | $20.06 | $21.73 | +6.26% | 140,041 |
| Apr 10, 2023 | $22.74 | $23.11 | $19.09 | $20.45 | -9.43% | 368,092 |
| Apr 3, 2023 | $21.65 | $22.71 | $21.55 | $22.58 | +5.56% | 73,720 |
| Mar 27, 2023 | $21.91 | $22.58 | $21.38 | $21.39 | -2.04% | 240,656 |
| Mar 20, 2023 | $23.35 | $23.35 | $21.50 | $21.84 | -6.45% | 53,904 |
| Mar 13, 2023 | $22.83 | $23.85 | $21.76 | $23.34 | +2.39% | 39,022 |
| Mar 6, 2023 | $24.69 | $24.84 | $22.50 | $22.80 | -7.26% | 41,392 |
| Feb 27, 2023 | $24.23 | $24.82 | $24.22 | $24.58 | +0.43% | 33,332 |
| Feb 21, 2023 | $24.88 | $24.98 | $23.58 | $24.48 | -1.47% | 28,522 |
| Feb 13, 2023 | $24.75 | $25.32 | $24.60 | $24.84 | -0.24% | 54,112 |
| Feb 6, 2023 | $24.90 | $25.25 | $24.45 | $24.90 | -0.92% | 52,099 |
| Jan 30, 2023 | $25.19 | $25.77 | $24.91 | $25.13 | -0.63% | 85,956 |
| Jan 23, 2023 | $24.80 | $25.75 | $24.61 | $25.29 | +1.98% | 52,235 |
| Jan 17, 2023 | $24.09 | $24.99 | $24.09 | $24.80 | +3.83% | 47,431 |
| Jan 9, 2023 | $23.39 | $24.00 | $23.13 | $23.89 | +2.76% | 30,548 |
| Jan 3, 2023 | $21.99 | $23.34 | $21.99 | $23.24 | +6.57% | 27,044 |
| Dec 27, 2022 | $23.33 | $23.73 | $21.78 | $21.81 | -8.52% | 71,945 |
| Dec 19, 2022 | $23.46 | $24.25 | $23.06 | $23.84 | +3.61% | 53,855 |
| Dec 12, 2022 | $23.71 | $24.24 | $23.01 | $23.01 | -2.23% | 42,568 |
| Dec 5, 2022 | $24.40 | $24.41 | $23.17 | $23.54 | -3.39% | 28,275 |
| Nov 28, 2022 | $24.16 | $24.54 | $23.79 | $24.36 | +2.40% | 35,981 |
| Nov 21, 2022 | $23.00 | $24.08 | $22.94 | $23.79 | +3.43% | 34,291 |
| Nov 14, 2022 | $23.04 | $24.11 | $23.00 | $23.00 | +0.09% | 40,855 |
| Nov 7, 2022 | $22.04 | $23.62 | $21.36 | $22.98 | +3.58% | 59,823 |
| Oct 31, 2022 | $21.45 | $22.33 | $21.01 | $22.19 | +2.47% | 63,229 |
| Oct 24, 2022 | $20.81 | $21.83 | $20.51 | $21.65 | +2.46% | 51,577 |
| Oct 17, 2022 | $22.95 | $22.95 | $20.95 | $21.13 | -6.17% | 38,380 |
| Oct 10, 2022 | $23.50 | $23.50 | $22.44 | $22.52 | -3.39% | 24,049 |
| Oct 3, 2022 | $23.38 | $23.61 | $22.62 | $23.31 | +0.69% | 63,050 |
| Sep 26, 2022 | $23.79 | $23.79 | $22.70 | $23.15 | -1.07% | 76,988 |
| Sep 19, 2022 | $24.26 | $24.70 | $23.32 | $23.40 | -3.42% | 27,754 |
| Sep 12, 2022 | $24.00 | $24.62 | $23.98 | $24.23 | +0.79% | 37,563 |
| Sep 6, 2022 | $24.64 | $24.88 | $23.68 | $24.04 | -2.44% | 17,168 |
| Aug 29, 2022 | $25.10 | $25.12 | $24.00 | $24.64 | -1.44% | 37,821 |
| Aug 22, 2022 | $24.58 | $25.05 | $24.00 | $25.00 | +0.40% | 51,955 |
| Aug 15, 2022 | $25.55 | $25.65 | $24.90 | $24.90 | -2.35% | 42,084 |
| Aug 8, 2022 | $25.66 | $25.80 | $25.15 | $25.50 | -0.12% | 27,072 |
| Aug 1, 2022 | $25.08 | $25.99 | $24.65 | $25.53 | +1.71% | 34,112 |
| Jul 25, 2022 | $24.50 | $25.10 | $24.18 | $25.10 | +2.85% | 38,372 |
| Jul 18, 2022 | $24.64 | $25.05 | $24.30 | $24.41 | -0.75% | 61,468 |
| Jul 11, 2022 | $23.66 | $24.75 | $23.66 | $24.59 | +3.19% | 53,892 |
| Jul 5, 2022 | $23.30 | $23.83 | $23.15 | $23.83 | +1.84% | 26,990 |
| Jun 27, 2022 | $23.79 | $24.18 | $23.06 | $23.40 | -1.60% | 50,544 |
| Jun 21, 2022 | $22.96 | $23.83 | $22.96 | $23.78 | +3.57% | 39,369 |
| Jun 13, 2022 | $24.03 | $24.30 | $22.96 | $22.96 | -5.86% | 60,721 |
| Jun 6, 2022 | $25.95 | $26.15 | $23.93 | $24.39 | -6.01% | 54,948 |
| May 31, 2022 | $25.10 | $26.41 | $25.00 | $25.95 | +2.59% | 75,887 |
| May 23, 2022 | $24.56 | $25.60 | $24.43 | $25.30 | +3.17% | 53,363 |
| May 16, 2022 | $24.00 | $24.99 | $23.98 | $24.52 | +2.28% | 50,444 |
| May 9, 2022 | $23.91 | $24.31 | $23.73 | $23.97 | +0.25% | 47,573 |
| May 2, 2022 | $24.81 | $24.95 | $23.86 | $23.91 | -3.63% | 70,122 |
| Apr 25, 2022 | $25.37 | $25.44 | $24.24 | $24.81 | -0.60% | 45,147 |
| Apr 18, 2022 | $25.41 | $25.46 | $24.96 | $24.96 | -1.70% | 67,105 |
| Apr 11, 2022 | $25.66 | $25.85 | $25.30 | $25.39 | -2.15% | 20,768 |
| Apr 4, 2022 | $26.43 | $26.50 | $25.75 | $25.95 | -1.48% | 68,952 |
| Mar 28, 2022 | $25.85 | $26.90 | $25.74 | $26.34 | +1.90% | 174,743 |
| Mar 21, 2022 | $26.00 | $26.00 | $25.49 | $25.85 | -0.25% | 23,454 |
| Mar 14, 2022 | $25.25 | $26.17 | $24.85 | $25.92 | +1.63% | 43,212 |
| Mar 7, 2022 | $24.83 | $25.84 | $24.80 | $25.50 | +0.55% | 58,945 |
| Feb 28, 2022 | $25.52 | $25.73 | $25.12 | $25.36 | -1.09% | 154,800 |
| Feb 22, 2022 | $25.45 | $25.70 | $24.80 | $25.64 | +0.04% | 50,956 |
| Feb 14, 2022 | $25.29 | $25.70 | $24.97 | $25.63 | +1.34% | 86,532 |
| Feb 7, 2022 | $25.98 | $26.13 | $25.01 | $25.29 | -2.73% | 95,022 |
| Jan 31, 2022 | $26.05 | $26.48 | $25.92 | $26.00 | -1.25% | 83,951 |
| Jan 24, 2022 | $26.35 | $26.49 | $25.87 | $26.33 | -0.64% | 80,661 |
| Jan 18, 2022 | $26.42 | $26.63 | $26.36 | $26.50 | -0.60% | 30,103 |
| Jan 10, 2022 | $26.37 | $26.85 | $26.25 | $26.66 | +0.87% | 73,948 |
| Jan 3, 2022 | $26.29 | $26.43 | $26.04 | $26.43 | +0.69% | 114,459 |
| Dec 27, 2021 | $26.40 | $26.45 | $26.14 | $26.25 | -0.38% | 253,044 |
| Dec 20, 2021 | $26.55 | $26.81 | $26.31 | $26.35 | -0.94% | 61,065 |
| Dec 13, 2021 | $26.69 | $26.89 | $26.42 | $26.60 | -0.19% | 70,997 |
| Dec 6, 2021 | $26.84 | $27.04 | $26.40 | $26.65 | -0.45% | 62,792 |
| Nov 29, 2021 | $26.73 | $27.00 | $26.63 | $26.77 | +0.15% | 39,469 |
| Nov 22, 2021 | $26.95 | $27.04 | $26.52 | $26.73 | -1.00% | 36,279 |
| Nov 15, 2021 | $27.00 | $27.10 | $26.70 | $27.00 | -0.15% | 39,150 |
| Nov 8, 2021 | $27.00 | $27.35 | $26.85 | $27.04 | +0.15% | 59,081 |
| Nov 1, 2021 | $26.97 | $27.20 | $26.72 | $27.00 | -0.37% | 72,266 |
| Oct 25, 2021 | $26.81 | $27.20 | $26.81 | $27.10 | +0.56% | 65,469 |
| Oct 18, 2021 | $26.59 | $26.99 | $26.54 | $26.95 | +1.32% | 36,841 |
| Oct 11, 2021 | $26.39 | $26.87 | $26.22 | $26.60 | +1.14% | 201,276 |
| Oct 4, 2021 | $26.35 | $26.41 | $26.05 | $26.30 | -0.60% | 141,201 |
| Sep 27, 2021 | $26.77 | $26.86 | $25.96 | $26.46 | -1.34% | 159,012 |
| Sep 20, 2021 | $26.67 | $26.95 | $26.67 | $26.82 | -0.26% | 39,480 |
| Sep 13, 2021 | $27.24 | $27.24 | $26.73 | $26.89 | -0.85% | 56,638 |
| Sep 7, 2021 | $26.85 | $27.12 | $26.73 | $27.12 | +1.04% | 34,160 |
| Aug 30, 2021 | $26.93 | $27.24 | $26.54 | $26.84 | +0.19% | 64,664 |
| Aug 23, 2021 | $26.63 | $26.85 | $26.49 | $26.79 | +0.71% | 69,404 |
| Aug 16, 2021 | $26.68 | $26.70 | $26.34 | $26.60 | +0.19% | 62,867 |
| Aug 9, 2021 | $27.29 | $27.29 | $26.19 | $26.55 | -2.28% | 134,154 |
| Aug 2, 2021 | $27.11 | $27.37 | $26.87 | $27.17 | -0.07% | 44,290 |
| Jul 26, 2021 | $26.93 | $27.41 | $26.83 | $27.19 | +1.00% | 45,655 |
| Jul 19, 2021 | $27.10 | $27.35 | $26.59 | $26.92 | -0.07% | 63,995 |
| Jul 12, 2021 | $27.41 | $27.68 | $26.77 | $26.94 | -1.71% | 82,499 |
| Jul 6, 2021 | $27.26 | $27.75 | $27.19 | $27.41 | -0.29% | 39,653 |
| Jun 28, 2021 | $26.58 | $27.73 | $26.58 | $27.49 | +3.30% | 96,465 |
| Jun 21, 2021 | $26.48 | $26.74 | $26.45 | $26.61 | +0.65% | 43,767 |
| Jun 14, 2021 | $26.50 | $26.67 | $26.33 | $26.44 | -0.23% | 72,089 |
| Jun 7, 2021 | $26.59 | $26.64 | $26.42 | $26.50 | -1.12% | 44,399 |
| Jun 1, 2021 | $27.00 | $27.30 | $26.60 | $26.80 | -0.15% | 60,300 |
| May 24, 2021 | $26.77 | $27.03 | $26.77 | $26.84 | +0.26% | 38,000 |
| May 17, 2021 | $26.69 | $26.90 | $26.50 | $26.77 | +0.49% | 42,968 |
| May 10, 2021 | $26.57 | $27.02 | $26.31 | $26.64 | -0.26% | 59,001 |
| May 3, 2021 | $26.60 | $26.90 | $26.32 | $26.71 | -0.37% | 85,633 |
| Apr 26, 2021 | $26.20 | $26.85 | $26.20 | $26.81 | +2.52% | 83,670 |
| Apr 19, 2021 | $26.39 | $26.48 | $26.05 | $26.15 | -0.68% | 73,843 |
| Apr 12, 2021 | $26.40 | $26.63 | $26.11 | $26.33 | +0.08% | 89,617 |
| Apr 5, 2021 | $26.38 | $26.55 | $25.88 | $26.31 | -0.30% | 85,206 |
| Mar 29, 2021 | $26.20 | $26.39 | $25.81 | $26.39 | +1.66% | 36,193 |
| Mar 22, 2021 | $26.03 | $26.19 | $25.74 | $25.96 | +1.01% | 76,795 |
| Mar 15, 2021 | $25.70 | $26.28 | $25.56 | $25.70 | +0.16% | 44,087 |
| Mar 8, 2021 | $26.11 | $26.13 | $25.55 | $25.66 | -0.89% | 57,817 |
| Mar 1, 2021 | $25.97 | $26.21 | $25.45 | $25.89 | +0.70% | 89,508 |
| Feb 22, 2021 | $26.33 | $26.50 | $25.61 | $25.71 | -2.35% | 106,204 |
| Feb 16, 2021 | $26.37 | $26.50 | $26.03 | $26.33 | -0.27% | 36,085 |
| Feb 8, 2021 | $26.33 | $26.44 | $25.84 | $26.40 | +0.72% | 54,305 |
| Feb 1, 2021 | $26.02 | $26.40 | $25.95 | $26.21 | +0.04% | 117,514 |
| Jan 25, 2021 | $26.40 | $26.52 | $25.90 | $26.20 | -0.38% | 111,575 |
| Jan 19, 2021 | $26.70 | $26.73 | $26.27 | $26.30 | -0.53% | 61,149 |
| Jan 11, 2021 | $26.50 | $26.75 | $25.85 | $26.44 | -1.20% | 126,086 |
| Jan 4, 2021 | $26.76 | $26.85 | $25.85 | $26.76 | -1.51% | 94,602 |
| Dec 28, 2020 | $27.84 | $27.84 | $26.46 | $27.17 | +1.72% | 79,597 |
| Dec 21, 2020 | $26.57 | $26.76 | $26.01 | $26.71 | +0.23% | 35,621 |
| Dec 14, 2020 | $25.89 | $26.95 | $25.41 | $26.65 | +5.13% | 284,224 |
| Dec 7, 2020 | $25.77 | $26.04 | $25.35 | $25.35 | -2.27% | 122,284 |
| Nov 30, 2020 | $25.25 | $25.97 | $25.13 | $25.94 | +3.02% | 133,281 |
| Nov 23, 2020 | $25.44 | $25.88 | $25.11 | $25.18 | -0.47% | 112,037 |
| Nov 16, 2020 | $24.95 | $25.30 | $24.83 | $25.30 | +1.93% | 119,753 |
| Nov 9, 2020 | $24.50 | $24.95 | $24.25 | $24.82 | +2.99% | 74,964 |
| Nov 2, 2020 | $24.15 | $24.54 | $23.60 | $24.10 | +0.67% | 67,493 |
| Oct 26, 2020 | $24.80 | $24.92 | $23.81 | $23.94 | -3.53% | 230,319 |
| Oct 19, 2020 | $24.50 | $24.82 | $24.03 | $24.82 | +1.45% | 50,960 |
| Oct 12, 2020 | $24.57 | $24.79 | $24.39 | $24.46 | -0.37% | 31,049 |
| Oct 5, 2020 | $23.57 | $24.86 | $23.57 | $24.55 | -0.79% | 64,478 |
| Sep 28, 2020 | $24.69 | $24.94 | $23.61 | $24.75 | +0.39% | 78,235 |
| Sep 21, 2020 | $24.55 | $24.89 | $23.61 | $24.65 | -0.64% | 75,677 |
| Sep 14, 2020 | $23.43 | $24.81 | $23.40 | $24.81 | +6.66% | 146,387 |
| Sep 8, 2020 | $24.00 | $24.12 | $23.26 | $23.26 | -2.27% | 54,848 |
| Aug 31, 2020 | $24.27 | $24.70 | $23.41 | $23.80 | -1.51% | 82,060 |
| Aug 24, 2020 | $24.24 | $24.49 | $23.89 | $24.16 | +0.94% | 97,854 |
| Aug 17, 2020 | $23.20 | $24.19 | $23.04 | $23.94 | +3.46% | 66,983 |
| Aug 10, 2020 | $23.05 | $23.20 | $22.73 | $23.14 | +0.39% | 57,786 |
| Aug 3, 2020 | $22.78 | $23.23 | $22.78 | $23.05 | -0.09% | 55,121 |
| Jul 27, 2020 | $22.63 | $23.15 | $22.45 | $23.07 | +1.27% | 71,569 |
| Jul 20, 2020 | $22.34 | $22.78 | $21.58 | $22.78 | +1.24% | 52,473 |
| Jul 13, 2020 | $22.25 | $22.50 | $21.25 | $22.50 | +2.27% | 45,474 |
| Jul 6, 2020 | $22.30 | $22.66 | $21.66 | $22.00 | +0.15% | 86,490 |
| Jun 29, 2020 | $21.56 | $22.52 | $21.18 | $21.97 | +0.76% | 74,210 |
| Jun 22, 2020 | $21.94 | $22.26 | $21.18 | $21.80 | -0.23% | 52,175 |
| Jun 15, 2020 | $20.75 | $22.90 | $20.75 | $21.85 | +4.01% | 57,508 |
| Jun 8, 2020 | $22.80 | $23.17 | $20.19 | $21.01 | -7.40% | 64,534 |
| Jun 1, 2020 | $22.60 | $23.50 | $22.45 | $22.69 | +0.39% | 86,870 |
| May 26, 2020 | $21.49 | $22.95 | $21.48 | $22.60 | +5.61% | 57,891 |
| May 18, 2020 | $21.20 | $22.00 | $20.51 | $21.40 | +2.58% | 53,803 |
| May 11, 2020 | $21.21 | $21.24 | $20.00 | $20.86 | -0.79% | 102,828 |
| May 4, 2020 | $20.25 | $21.33 | $19.87 | $21.03 | +4.15% | 64,269 |
| Apr 27, 2020 | $19.20 | $21.25 | $18.12 | $20.19 | +6.26% | 148,818 |
| Apr 20, 2020 | $18.13 | $19.39 | $16.54 | $19.00 | +1.39% | 208,513 |
| Apr 13, 2020 | $18.80 | $19.40 | $16.82 | $18.74 | -0.79% | 167,202 |
| Apr 6, 2020 | $15.75 | $18.89 | $15.51 | $18.89 | +22.58% | 173,581 |
| Mar 30, 2020 | $15.80 | $17.39 | $13.75 | $15.41 | -3.20% | 208,611 |
| Mar 23, 2020 | $10.45 | $16.50 | $10.36 | $15.92 | +50.33% | 505,273 |
| Mar 16, 2020 | $13.70 | $15.46 | $7.20 | $10.59 | -30.69% | 432,110 |
| Mar 9, 2020 | $23.70 | $23.70 | $11.80 | $15.28 | -36.70% | 379,782 |
| Mar 2, 2020 | $23.75 | $25.61 | $23.34 | $24.14 | -0.62% | 315,952 |
| Feb 24, 2020 | $25.52 | $25.71 | $23.36 | $24.29 | -5.85% | 915,110 |
| Feb 18, 2020 | $25.53 | $25.87 | $25.53 | $25.80 | +0.94% | 387,965 |
| Feb 10, 2020 | $25.60 | $25.78 | $25.53 | $25.56 | -0.16% | 534,976 |
| Feb 3, 2020 | $25.31 | $25.60 | $25.28 | $25.60 | +1.47% | 480,241 |
| Jan 27, 2020 | $25.40 | $25.45 | $25.20 | $25.23 | -0.67% | 852,212 |
| Jan 21, 2020 | $25.54 | $25.60 | $25.27 | $25.40 | -0.39% | 997,863 |
| Jan 17, 2020 | $25.28 | $25.50 | $25.20 | $25.50 | – | 1,105,196 |
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% |