Triton International Ltd (TRTN.PE) stock
TRTN.PENYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31Also trades as TRTN.PA, TRTN.PB, TRTN.PC, TRTN.PD, TRTN.PF, TRTN.PG
$16.68−0.13 (-0.76%)
Close on Oct 30, 2026Market cap $1.69BP/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
$16.68
-0.76% on the day
52-week range
$16.64 – $20.66
-19.3% from the high
Change over 52 weeks
-14.5%
From $19.50 on Oct 30, 2025
Average volume
9,816
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.65 | $16.77 | $16.65 | $16.68 | -0.76% | 5,382 |
| Oct 29, 2026 | $16.70 | $16.90 | $16.64 | $16.81 | -0.31% | 9,086 |
| Oct 28, 2026 | $17.11 | $17.11 | $16.64 | $16.86 | -0.53% | 12,121 |
| Oct 27, 2026 | $17.00 | $17.05 | $16.95 | $16.95 | +0.30% | 1,519 |
| Oct 26, 2026 | $17.08 | $17.20 | $16.84 | $16.90 | -0.76% | 11,632 |
| Oct 23, 2026 | $17.11 | $17.20 | $17.00 | $17.03 | -1.33% | 22,332 |
| Oct 22, 2026 | $17.17 | $17.40 | $17.16 | $17.26 | +0.59% | 24,538 |
| Oct 21, 2026 | $17.37 | $17.48 | $17.13 | $17.16 | -0.76% | 3,249 |
| Oct 20, 2026 | $17.64 | $17.64 | $17.22 | $17.29 | -1.76% | 5,236 |
| Oct 19, 2026 | $17.98 | $17.98 | $17.45 | $17.60 | -2.11% | 7,712 |
| Oct 16, 2026 | $17.56 | $18.36 | $17.56 | $17.98 | +2.39% | 21,109 |
| Oct 15, 2026 | $17.43 | $17.61 | $17.43 | $17.56 | -0.34% | 5,363 |
| Oct 14, 2026 | $17.70 | $17.70 | $17.07 | $17.62 | +1.38% | 10,063 |
| Oct 13, 2026 | $17.80 | $17.80 | $17.10 | $17.38 | -0.29% | 11,026 |
| Oct 12, 2026 | $17.31 | $17.43 | $17.31 | $17.43 | -0.57% | 8,160 |
| Oct 9, 2026 | $17.30 | $17.72 | $17.30 | $17.53 | -0.34% | 8,625 |
| Oct 8, 2026 | $17.32 | $17.59 | $17.32 | $17.59 | +0.92% | 11,924 |
| Oct 7, 2026 | $17.61 | $17.61 | $17.31 | $17.43 | -1.46% | 3,930 |
| Oct 6, 2026 | $17.73 | $17.82 | $17.60 | $17.69 | -0.23% | 8,736 |
| Oct 5, 2026 | $17.66 | $17.75 | $17.64 | $17.73 | +0.40% | 1,565 |
| Oct 2, 2026 | $17.85 | $18.11 | $17.59 | $17.66 | -1.06% | 6,064 |
| Oct 1, 2026 | $17.69 | $17.92 | $17.69 | $17.85 | -0.78% | 6,125 |
| Sep 30, 2026 | $18.03 | $18.08 | $17.71 | $17.99 | -0.28% | 75,904 |
| Sep 29, 2026 | $18.02 | $18.22 | $17.95 | $18.04 | +0.22% | 8,886 |
| Sep 28, 2026 | $18.01 | $18.22 | $17.85 | $18.00 | -0.28% | 8,976 |
| Sep 25, 2026 | $18.05 | $18.11 | $17.98 | $18.05 | -0.06% | 22,134 |
| Sep 24, 2026 | $18.03 | $18.14 | $18.02 | $18.06 | -0.28% | 12,042 |
| Sep 23, 2026 | $18.28 | $18.32 | $18.03 | $18.11 | -1.04% | 5,745 |
| Sep 22, 2026 | $18.38 | $18.56 | $18.13 | $18.30 | -0.38% | 13,320 |
| Sep 21, 2026 | $18.39 | $18.39 | $18.29 | $18.37 | -0.43% | 3,245 |
| Sep 18, 2026 | $18.51 | $18.51 | $18.41 | $18.45 | +0.11% | 18,284 |
| Sep 17, 2026 | $18.39 | $18.50 | $18.25 | $18.43 | +0.46% | 7,583 |
| Sep 16, 2026 | $18.35 | $18.39 | $18.28 | $18.35 | -0.08% | 7,123 |
| Sep 15, 2026 | $18.25 | $18.39 | $18.25 | $18.36 | +0.33% | 13,281 |
| Sep 14, 2026 | $18.32 | $18.41 | $18.24 | $18.30 | -0.60% | 6,387 |
| Sep 11, 2026 | $18.58 | $18.58 | $18.20 | $18.41 | -1.05% | 8,681 |
| Sep 10, 2026 | $18.41 | $18.61 | $18.21 | $18.61 | +0.57% | 1,720 |
| Sep 9, 2026 | $18.66 | $18.66 | $18.40 | $18.50 | -1.12% | 2,678 |
| Sep 8, 2026 | $18.66 | $18.90 | $18.63 | $18.71 | -0.48% | 10,061 |
| Sep 4, 2026 | $18.80 | $18.88 | $18.80 | $18.80 | -0.32% | 897 |
| Sep 3, 2026 | $18.70 | $18.87 | $18.70 | $18.86 | +0.29% | 5,138 |
| Sep 2, 2026 | $18.77 | $18.89 | $18.77 | $18.81 | +0.24% | 10,268 |
| Sep 1, 2026 | $18.66 | $18.76 | $18.66 | $18.76 | -0.05% | 672 |
| Aug 31, 2026 | $18.75 | $18.78 | $18.61 | $18.77 | -0.27% | 2,278 |
| Aug 28, 2026 | $18.68 | $18.90 | $18.60 | $18.82 | +0.27% | 19,955 |
| Aug 27, 2026 | $18.62 | $18.90 | $18.62 | $18.77 | -0.05% | 5,803 |
| Aug 26, 2026 | $18.71 | $18.78 | $18.56 | $18.78 | -0.37% | 10,297 |
| Aug 25, 2026 | $18.66 | $18.90 | $18.66 | $18.85 | +0.64% | 2,129 |
| Aug 24, 2026 | $18.74 | $18.76 | $18.70 | $18.73 | +0.16% | 4,289 |
| Aug 21, 2026 | $18.72 | $18.87 | $18.70 | $18.70 | -0.69% | 8,498 |
| Aug 20, 2026 | $18.70 | $18.83 | $18.70 | $18.83 | +0.07% | 3,502 |
| Aug 19, 2026 | $18.90 | $18.90 | $18.78 | $18.82 | -0.33% | 1,947 |
| Aug 18, 2026 | $18.75 | $18.89 | $18.75 | $18.88 | +0.48% | 8,305 |
| Aug 17, 2026 | $18.76 | $18.88 | $18.76 | $18.79 | -0.27% | 5,082 |
| Aug 14, 2026 | $18.90 | $18.90 | $18.83 | $18.84 | +0.27% | 3,585 |
| Aug 13, 2026 | $18.80 | $18.95 | $18.79 | $18.79 | -0.48% | 2,028 |
| Aug 12, 2026 | $18.91 | $18.91 | $18.80 | $18.88 | +0.64% | 3,745 |
| Aug 11, 2026 | $18.85 | $18.97 | $18.76 | $18.76 | -0.48% | 4,127 |
| Aug 10, 2026 | $19.04 | $19.04 | $18.83 | $18.85 | -0.73% | 3,123 |
| Aug 7, 2026 | $18.76 | $18.99 | $18.76 | $18.99 | +1.13% | 4,692 |
| Aug 6, 2026 | $18.75 | $18.78 | $18.75 | $18.78 | -0.29% | 649 |
| Aug 5, 2026 | $18.93 | $18.93 | $18.83 | $18.83 | +0.05% | 6,117 |
| Aug 4, 2026 | $18.88 | $18.91 | $18.77 | $18.82 | -0.21% | 4,927 |
| Aug 3, 2026 | $18.75 | $19.01 | $18.75 | $18.86 | +0.32% | 3,102 |
| Jul 31, 2026 | $18.90 | $18.90 | $18.75 | $18.80 | +0.27% | 12,432 |
| Jul 30, 2026 | $18.75 | $18.82 | $18.75 | $18.75 | -0.16% | 6,476 |
| Jul 29, 2026 | $18.71 | $18.85 | $18.71 | $18.78 | -0.51% | 12,306 |
| Jul 28, 2026 | $18.87 | $18.98 | $18.87 | $18.88 | -0.39% | 11,930 |
| Jul 27, 2026 | $18.88 | $18.95 | $18.88 | $18.95 | +0.42% | 3,721 |
| Jul 24, 2026 | $18.85 | $18.87 | $18.81 | $18.87 | +0.21% | 5,481 |
| Jul 23, 2026 | $18.76 | $18.85 | $18.66 | $18.83 | +0.08% | 25,489 |
| Jul 22, 2026 | $18.83 | $18.83 | $18.76 | $18.82 | +0.03% | 11,475 |
| Jul 21, 2026 | $18.80 | $18.96 | $18.80 | $18.81 | +0.32% | 3,266 |
| Jul 20, 2026 | $18.84 | $18.87 | $18.74 | $18.75 | 0.00% | 14,099 |
| Jul 17, 2026 | $18.89 | $18.89 | $18.70 | $18.75 | -0.53% | 16,551 |
| Jul 16, 2026 | $18.53 | $18.89 | $18.53 | $18.85 | +0.59% | 9,305 |
| Jul 15, 2026 | $18.70 | $18.89 | $18.70 | $18.74 | -0.48% | 2,064 |
| Jul 14, 2026 | $18.84 | $18.86 | $18.83 | $18.83 | +0.35% | 660 |
| Jul 13, 2026 | $18.48 | $18.79 | $18.48 | $18.77 | +0.19% | 8,408 |
| Jul 10, 2026 | $18.79 | $18.79 | $18.64 | $18.73 | +0.64% | 4,916 |
| Jul 9, 2026 | $18.30 | $18.79 | $18.15 | $18.61 | -0.32% | 18,971 |
| Jul 8, 2026 | $18.49 | $18.67 | $18.48 | $18.67 | -0.05% | 15,770 |
| Jul 7, 2026 | $18.56 | $18.98 | $18.56 | $18.68 | -0.42% | 35,494 |
| Jul 6, 2026 | $18.49 | $18.84 | $18.47 | $18.76 | +1.46% | 25,885 |
| Jul 2, 2026 | $18.42 | $18.56 | $18.42 | $18.49 | +0.05% | 2,377 |
| Jul 1, 2026 | $18.35 | $18.50 | $18.35 | $18.48 | +0.98% | 5,785 |
| Jun 30, 2026 | $18.73 | $18.76 | $18.15 | $18.30 | -2.89% | 43,924 |
| Jun 29, 2026 | $18.48 | $19.00 | $18.47 | $18.85 | +0.72% | 15,340 |
| Jun 26, 2026 | $18.38 | $18.71 | $18.38 | $18.71 | +1.85% | 4,992 |
| Jun 25, 2026 | $18.36 | $18.58 | $18.29 | $18.37 | -1.18% | 9,610 |
| Jun 24, 2026 | $18.63 | $18.63 | $18.52 | $18.59 | +0.81% | 1,436 |
| Jun 23, 2026 | $18.58 | $18.58 | $18.36 | $18.44 | +0.66% | 2,347 |
| Jun 22, 2026 | $18.75 | $18.75 | $18.02 | $18.32 | -2.35% | 7,536 |
| Jun 18, 2026 | $18.82 | $18.93 | $18.60 | $18.76 | +0.64% | 18,764 |
| Jun 17, 2026 | $18.59 | $18.86 | $18.50 | $18.64 | +0.76% | 4,961 |
| Jun 16, 2026 | $18.47 | $18.64 | $18.30 | $18.50 | +0.19% | 4,255 |
| Jun 15, 2026 | $18.41 | $18.52 | $18.33 | $18.47 | +1.18% | 7,308 |
| Jun 12, 2026 | $18.34 | $18.45 | $18.23 | $18.25 | -0.92% | 4,915 |
| Jun 11, 2026 | $18.66 | $18.66 | $18.30 | $18.42 | -0.11% | 3,493 |
| Jun 10, 2026 | $18.40 | $18.76 | $18.18 | $18.44 | +0.22% | 6,649 |
| Jun 9, 2026 | $18.45 | $18.45 | $18.26 | $18.40 | -0.81% | 13,243 |
| Jun 8, 2026 | $18.77 | $18.79 | $18.49 | $18.55 | -3.08% | 16,300 |
| Jun 5, 2026 | $19.14 | $19.16 | $18.83 | $19.14 | -0.10% | 2,715 |
| Jun 4, 2026 | $19.06 | $19.23 | $19.00 | $19.16 | +0.37% | 9,979 |
| Jun 3, 2026 | $19.10 | $19.10 | $19.01 | $19.09 | -0.05% | 2,393 |
| Jun 2, 2026 | $18.86 | $19.25 | $18.84 | $19.10 | +0.24% | 6,594 |
| Jun 1, 2026 | $18.95 | $19.06 | $18.80 | $19.06 | +0.82% | 7,354 |
| May 29, 2026 | $19.05 | $19.05 | $18.69 | $18.90 | -2.12% | 10,334 |
| May 28, 2026 | $19.33 | $19.33 | $19.30 | $19.31 | +0.44% | 2,086 |
| May 27, 2026 | $19.30 | $19.44 | $19.23 | $19.23 | -0.90% | 1,459 |
| May 26, 2026 | $19.30 | $19.58 | $19.30 | $19.40 | +0.65% | 3,210 |
| May 22, 2026 | $19.11 | $19.34 | $19.11 | $19.28 | +1.10% | 1,275 |
| May 21, 2026 | $18.84 | $19.29 | $18.84 | $19.07 | -0.24% | 12,071 |
| May 20, 2026 | $19.14 | $19.23 | $19.03 | $19.11 | +0.68% | 1,975 |
| May 19, 2026 | $18.94 | $19.12 | $18.94 | $18.98 | +0.16% | 4,126 |
| May 18, 2026 | $19.13 | $19.13 | $18.95 | $18.95 | -1.46% | 5,947 |
| May 15, 2026 | $19.35 | $19.49 | $19.21 | $19.23 | -0.44% | 1,344 |
| May 14, 2026 | $19.84 | $19.84 | $19.21 | $19.32 | +0.44% | 7,049 |
| May 13, 2026 | $19.21 | $19.26 | $19.21 | $19.23 | -0.31% | 2,040 |
| May 12, 2026 | $19.30 | $19.30 | $19.19 | $19.29 | +0.16% | 2,384 |
| May 11, 2026 | $19.43 | $19.43 | $19.20 | $19.26 | -0.67% | 14,175 |
| May 8, 2026 | $19.57 | $19.57 | $19.39 | $19.39 | -0.51% | 2,554 |
| May 7, 2026 | $19.39 | $19.52 | $19.39 | $19.49 | +0.83% | 3,528 |
| May 6, 2026 | $19.33 | $19.33 | $19.24 | $19.33 | +0.08% | 4,609 |
| May 5, 2026 | $19.47 | $19.47 | $19.28 | $19.32 | -1.00% | 2,882 |
| May 4, 2026 | $19.21 | $19.54 | $19.21 | $19.51 | -0.18% | 3,234 |
| May 1, 2026 | $19.46 | $19.55 | $19.24 | $19.55 | +1.01% | 4,885 |
| Apr 30, 2026 | $18.98 | $19.35 | $18.95 | $19.35 | +1.04% | 4,107 |
| Apr 29, 2026 | $19.25 | $19.25 | $18.95 | $19.15 | -1.44% | 5,063 |
| Apr 28, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | 0.00% | – |
| Apr 27, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | -0.10% | 1,415 |
| Apr 24, 2026 | $19.62 | $19.62 | $19.28 | $19.45 | -0.71% | 3,566 |
| Apr 23, 2026 | $19.34 | $19.59 | $19.34 | $19.59 | +1.35% | 7,255 |
| Apr 22, 2026 | $19.11 | $19.50 | $19.06 | $19.33 | -0.21% | 7,719 |
| Apr 21, 2026 | $19.30 | $19.37 | $19.30 | $19.37 | -0.56% | 2,975 |
| Apr 20, 2026 | $19.52 | $19.58 | $19.30 | $19.48 | +0.93% | 2,175 |
| Apr 17, 2026 | $19.43 | $19.49 | $19.25 | $19.30 | -1.03% | 5,356 |
| Apr 16, 2026 | $19.60 | $19.60 | $19.50 | $19.50 | -0.31% | 3,995 |
| Apr 15, 2026 | $19.36 | $19.56 | $19.36 | $19.56 | +0.70% | 15,555 |
| Apr 14, 2026 | $19.40 | $19.59 | $19.39 | $19.42 | +0.86% | 6,573 |
| Apr 13, 2026 | $19.17 | $19.28 | $19.08 | $19.26 | -0.27% | 5,604 |
| Apr 10, 2026 | $19.20 | $19.39 | $19.20 | $19.31 | +0.52% | 3,617 |
| Apr 9, 2026 | $18.96 | $19.21 | $18.96 | $19.21 | +1.21% | 4,653 |
| Apr 8, 2026 | $18.87 | $20.02 | $18.82 | $18.98 | +1.71% | 9,071 |
| Apr 7, 2026 | $18.60 | $18.66 | $18.38 | $18.66 | +0.38% | 11,425 |
| Apr 6, 2026 | $18.46 | $18.59 | $18.44 | $18.59 | +0.70% | 6,389 |
| Apr 2, 2026 | $18.45 | $18.57 | $18.10 | $18.46 | +0.05% | 3,611 |
| Apr 1, 2026 | $18.27 | $18.50 | $18.27 | $18.45 | +1.60% | 9,084 |
| Mar 31, 2026 | $18.65 | $18.65 | $18.10 | $18.16 | -2.78% | 58,886 |
| Mar 30, 2026 | $18.61 | $18.96 | $18.61 | $18.68 | +0.16% | 1,927 |
| Mar 27, 2026 | $18.71 | $18.74 | $18.64 | $18.65 | -0.43% | 3,594 |
| Mar 26, 2026 | $18.83 | $18.83 | $18.73 | $18.73 | -1.06% | 6,148 |
| Mar 25, 2026 | $19.02 | $19.02 | $18.93 | $18.93 | +0.58% | 1,268 |
| Mar 24, 2026 | $18.80 | $18.90 | $18.79 | $18.82 | -0.16% | 6,401 |
| Mar 23, 2026 | $18.65 | $18.97 | $18.65 | $18.85 | +1.32% | 4,947 |
| Mar 20, 2026 | $19.05 | $19.05 | $18.55 | $18.61 | -2.74% | 12,033 |
| Mar 19, 2026 | $19.14 | $19.15 | $19.05 | $19.13 | -0.05% | 5,599 |
| Mar 18, 2026 | $19.35 | $19.44 | $19.14 | $19.14 | -0.31% | 2,559 |
| Mar 17, 2026 | $19.53 | $19.56 | $19.20 | $19.20 | -0.98% | 10,721 |
| Mar 16, 2026 | $19.68 | $19.72 | $19.39 | $19.39 | -1.62% | 10,661 |
| Mar 13, 2026 | $19.89 | $19.89 | $19.68 | $19.71 | -0.10% | 3,446 |
| Mar 12, 2026 | $20.11 | $20.11 | $19.70 | $19.73 | -2.18% | 20,333 |
| Mar 11, 2026 | $20.00 | $20.21 | $20.00 | $20.17 | +0.15% | 3,574 |
| Mar 10, 2026 | $19.92 | $20.15 | $19.92 | $20.14 | +0.80% | 1,264 |
| Mar 9, 2026 | $19.82 | $19.98 | $19.60 | $19.98 | -2.42% | 12,728 |
| Mar 6, 2026 | $20.46 | $20.64 | $20.26 | $20.48 | +0.37% | 8,031 |
| Mar 5, 2026 | $20.55 | $20.57 | $20.31 | $20.40 | -0.15% | 10,430 |
| Mar 4, 2026 | $20.63 | $20.63 | $20.40 | $20.43 | -0.63% | 9,424 |
| Mar 3, 2026 | $20.21 | $20.56 | $20.21 | $20.56 | +0.19% | 24,614 |
| Mar 2, 2026 | $20.56 | $20.56 | $20.33 | $20.52 | -0.48% | 4,439 |
| Feb 27, 2026 | $20.32 | $20.62 | $20.32 | $20.62 | +1.53% | 7,610 |
| Feb 26, 2026 | $20.47 | $20.47 | $20.31 | $20.31 | +0.03% | 7,384 |
| Feb 25, 2026 | $20.48 | $20.52 | $20.30 | $20.30 | -0.43% | 3,617 |
| Feb 24, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | +0.64% | 262 |
| Feb 23, 2026 | $20.66 | $20.66 | $20.18 | $20.26 | -1.75% | 11,634 |
| Feb 20, 2026 | $20.55 | $20.65 | $20.55 | $20.62 | +0.34% | 6,682 |
| Feb 19, 2026 | $20.66 | $20.66 | $20.36 | $20.55 | -0.05% | 4,558 |
| Feb 18, 2026 | $20.39 | $20.57 | $20.39 | $20.56 | +0.91% | 5,135 |
| Feb 17, 2026 | $20.11 | $20.50 | $20.11 | $20.38 | +0.87% | 6,526 |
| Feb 13, 2026 | $20.03 | $20.20 | $19.90 | $20.20 | +0.30% | 5,362 |
| Feb 12, 2026 | $20.20 | $20.21 | $20.06 | $20.14 | -0.20% | 9,248 |
| Feb 11, 2026 | $20.30 | $20.34 | $20.10 | $20.18 | -0.40% | 6,176 |
| Feb 10, 2026 | $20.03 | $20.40 | $20.00 | $20.26 | +1.18% | 10,799 |
| Feb 9, 2026 | $19.97 | $20.10 | $19.96 | $20.03 | +0.33% | 4,099 |
| Feb 6, 2026 | $20.05 | $20.08 | $19.96 | $19.96 | -0.35% | 1,727 |
| Feb 5, 2026 | $19.91 | $20.03 | $19.91 | $20.03 | +0.65% | 385 |
| Feb 4, 2026 | $20.00 | $20.00 | $19.90 | $19.90 | -1.04% | 3,451 |
| Feb 3, 2026 | $20.13 | $20.17 | $19.91 | $20.11 | -0.15% | 6,055 |
| Feb 2, 2026 | $20.00 | $20.14 | $19.90 | $20.14 | +0.70% | 8,104 |
| Jan 30, 2026 | $19.94 | $20.00 | $19.94 | $20.00 | +0.40% | 7,027 |
| Jan 29, 2026 | $19.91 | $19.98 | $19.91 | $19.92 | +0.15% | 5,308 |
| Jan 28, 2026 | $19.75 | $19.90 | $19.75 | $19.89 | -0.15% | 4,767 |
| Jan 27, 2026 | $20.13 | $20.20 | $19.87 | $19.92 | -1.04% | 6,376 |
| Jan 26, 2026 | $19.79 | $20.13 | $19.79 | $20.13 | +1.16% | 2,692 |
| Jan 23, 2026 | $20.07 | $20.07 | $19.86 | $19.90 | -0.59% | 4,584 |
| Jan 22, 2026 | $19.89 | $20.14 | $19.82 | $20.02 | +1.05% | 9,076 |
| Jan 21, 2026 | $19.80 | $19.81 | $19.75 | $19.81 | -0.25% | 8,919 |
| Jan 20, 2026 | $19.78 | $20.06 | $19.76 | $19.86 | -0.23% | 4,598 |
| Jan 16, 2026 | $19.87 | $20.01 | $19.80 | $19.91 | -0.23% | 10,110 |
| Jan 15, 2026 | $19.93 | $19.95 | $19.80 | $19.95 | +0.71% | 7,207 |
| Jan 14, 2026 | $19.94 | $19.94 | $19.77 | $19.81 | +1.07% | 2,851 |
| Jan 13, 2026 | $19.80 | $20.00 | $19.59 | $19.60 | -0.50% | 7,814 |
| Jan 12, 2026 | $19.56 | $19.71 | $19.50 | $19.70 | -0.25% | 6,611 |
| Jan 9, 2026 | $19.72 | $19.75 | $19.66 | $19.75 | -0.01% | 1,613 |
| Jan 8, 2026 | $19.78 | $19.80 | $19.70 | $19.75 | +0.51% | 3,230 |
| Jan 7, 2026 | $19.78 | $19.85 | $19.60 | $19.65 | -0.66% | 14,055 |
| Jan 6, 2026 | $19.67 | $19.78 | $19.40 | $19.78 | +0.87% | 6,986 |
| Jan 5, 2026 | $19.52 | $19.68 | $19.50 | $19.61 | +0.05% | 4,005 |
| Jan 2, 2026 | $19.38 | $19.70 | $19.33 | $19.60 | +1.29% | 18,241 |
| Dec 31, 2025 | $19.66 | $19.73 | $19.30 | $19.35 | -1.81% | 24,092 |
| Dec 30, 2025 | $19.77 | $19.77 | $19.62 | $19.71 | -0.32% | 5,266 |
| Dec 29, 2025 | $19.84 | $19.92 | $19.62 | $19.77 | -0.20% | 13,173 |
| Dec 26, 2025 | $19.91 | $19.91 | $19.77 | $19.81 | -0.50% | 6,217 |
| Dec 24, 2025 | $20.19 | $20.19 | $19.82 | $19.91 | -0.65% | 5,916 |
| Dec 23, 2025 | $20.06 | $20.15 | $20.03 | $20.04 | +0.15% | 4,723 |
| Dec 22, 2025 | $19.76 | $20.02 | $19.76 | $20.01 | +0.91% | 7,891 |
| Dec 19, 2025 | $20.02 | $20.10 | $19.83 | $19.83 | -1.20% | 18,825 |
| Dec 18, 2025 | $20.11 | $20.15 | $19.98 | $20.07 | 0.00% | 10,757 |
| Dec 17, 2025 | $19.62 | $20.11 | $19.62 | $20.07 | +1.01% | 19,948 |
| Dec 16, 2025 | $19.56 | $19.99 | $19.55 | $19.87 | +1.90% | 23,710 |
| Dec 15, 2025 | $19.39 | $19.61 | $19.39 | $19.50 | +1.04% | 6,646 |
| Dec 12, 2025 | $19.48 | $19.48 | $19.25 | $19.30 | -0.62% | 11,636 |
| Dec 11, 2025 | $19.39 | $19.48 | $19.36 | $19.42 | +0.36% | 5,147 |
| Dec 10, 2025 | $19.34 | $19.46 | $19.21 | $19.35 | -0.26% | 14,704 |
| Dec 9, 2025 | $19.29 | $19.40 | $19.28 | $19.40 | +0.96% | 5,303 |
| Dec 8, 2025 | $19.50 | $19.50 | $19.13 | $19.22 | -1.86% | 5,901 |
| Dec 5, 2025 | $19.44 | $19.58 | $19.44 | $19.58 | -0.36% | 1,592 |
| Dec 4, 2025 | $19.70 | $19.75 | $19.51 | $19.65 | -0.20% | 3,366 |
| Dec 3, 2025 | $19.61 | $19.74 | $19.36 | $19.69 | +1.73% | 8,532 |
| Dec 2, 2025 | $19.20 | $19.48 | $19.20 | $19.36 | +0.44% | 4,443 |
| Dec 1, 2025 | $19.50 | $19.50 | $19.15 | $19.27 | -1.28% | 17,844 |
| Nov 28, 2025 | $19.53 | $19.56 | $19.52 | $19.52 | 0.00% | 5,907 |
| Nov 26, 2025 | $19.20 | $19.55 | $19.20 | $19.52 | +0.45% | 6,409 |
| Nov 25, 2025 | $19.47 | $19.48 | $19.15 | $19.43 | +1.47% | 3,939 |
| Nov 24, 2025 | $19.30 | $19.35 | $19.06 | $19.15 | -1.14% | 10,659 |
| Nov 21, 2025 | $19.10 | $19.37 | $19.10 | $19.37 | +1.15% | 2,293 |
| Nov 20, 2025 | $19.19 | $19.40 | $19.15 | $19.15 | -0.31% | 5,246 |
| Nov 19, 2025 | $19.25 | $19.25 | $19.07 | $19.21 | -0.16% | 7,240 |
| Nov 18, 2025 | $19.50 | $19.50 | $19.08 | $19.24 | -1.16% | 13,687 |
| Nov 17, 2025 | $19.42 | $19.50 | $19.30 | $19.47 | -0.18% | 4,623 |
| Nov 14, 2025 | $19.75 | $19.75 | $19.42 | $19.50 | -0.51% | 9,350 |
| Nov 13, 2025 | $19.63 | $19.63 | $19.50 | $19.60 | -0.96% | 3,130 |
| Nov 12, 2025 | $19.65 | $19.79 | $19.65 | $19.79 | +0.97% | 7,930 |
| Nov 11, 2025 | $19.49 | $19.60 | $19.49 | $19.60 | +1.03% | 4,521 |
| Nov 10, 2025 | $19.35 | $19.48 | $19.25 | $19.40 | -0.41% | 2,408 |
| Nov 7, 2025 | $19.59 | $19.65 | $19.37 | $19.48 | +0.41% | 7,935 |
| Nov 6, 2025 | $19.50 | $19.55 | $19.34 | $19.40 | +0.31% | 3,112 |
| Nov 5, 2025 | $19.31 | $19.34 | $19.20 | $19.34 | +1.63% | 4,168 |
| Nov 4, 2025 | $19.42 | $19.42 | $19.03 | $19.03 | -1.04% | 3,709 |
| Nov 3, 2025 | $19.34 | $19.42 | $19.22 | $19.23 | -0.98% | 4,387 |
| Oct 31, 2025 | $19.55 | $19.55 | $19.41 | $19.42 | -0.41% | 3,570 |
| Oct 30, 2025 | $19.60 | $19.60 | $19.35 | $19.50 | -0.71% | 5,681 |
| Oct 29, 2025 | $19.59 | $19.67 | $19.56 | $19.64 | +0.15% | 2,223 |
| Oct 28, 2025 | $19.69 | $19.69 | $19.61 | $19.61 | -0.30% | 4,247 |
| Oct 27, 2025 | $19.64 | $19.67 | $19.64 | $19.67 | +0.05% | 1,136 |
| Oct 24, 2025 | $19.59 | $19.67 | $19.59 | $19.66 | +0.31% | 6,929 |
| Oct 23, 2025 | $19.57 | $19.61 | $19.56 | $19.60 | 0.00% | 4,811 |
| Oct 22, 2025 | $19.65 | $19.65 | $19.51 | $19.60 | -0.25% | 4,353 |
| Oct 21, 2025 | $19.67 | $19.69 | $19.60 | $19.65 | -0.05% | 3,294 |
| Oct 20, 2025 | $19.46 | $19.67 | $19.46 | $19.66 | – | 3,937 |
Seasonality
TRTN.PE return in each calendar month over the last 6 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 | 6.3% | -2.4% | -1.3% | -1.3% | -0.6% | 0.2% | 1.4% | 1.4% | 0.8% | -2.5% | 1.8% | -3.0% |
| Months up | 4 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 4 of 5 | 2 of 5 | 3 of 6 | 3 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 3.4% | 3.1% | -10.4% | 6.6% | -2.3% | -1.3% | 2.7% | -0.2% | -2.3% | -7.3% | ||
| 2025 | 3.5% | -0.8% | -0.2% | -4.0% | -2.1% | 6.6% | 2.7% | 6.2% | -5.4% | 1.1% | 0.5% | 1.0% |
| 2024 | 8.9% | -0.8% | -2.7% | 1.4% | 6.4% | -2.7% | 2.1% | 2.2% | 9.7% | -2.7% | -0.5% | -12.5% |
| 2023 | 23.6% | -8.3% | 5.3% | -10.4% | -3.3% | 5.2% | -1.7% | -0.7% | -0.5% | 1.4% | 6.5% | -0.4% |
| 2022 | -7.8% | -5.4% | 1.6% | -0.3% | -1.8% | -7.0% | 1.4% | -0.4% | 2.4% | -10.1% | 5.6% | -9.5% |
| 2021 | 1.2% | 2.7% | -3.1% | 6.3% |