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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.08 | $17.20 | $16.64 | $16.68 | -2.06% | 39,740 |
| Oct 19, 2026 | $17.98 | $17.98 | $17.00 | $17.03 | -5.28% | 63,067 |
| Oct 12, 2026 | $17.31 | $18.36 | $17.07 | $17.98 | +2.57% | 55,721 |
| Oct 5, 2026 | $17.66 | $17.82 | $17.30 | $17.53 | -0.74% | 34,780 |
| Sep 28, 2026 | $18.01 | $18.22 | $17.59 | $17.66 | -2.16% | 105,955 |
| Sep 21, 2026 | $18.39 | $18.56 | $17.98 | $18.05 | -2.17% | 56,486 |
| Sep 14, 2026 | $18.32 | $18.51 | $18.24 | $18.45 | +0.22% | 52,658 |
| Sep 8, 2026 | $18.66 | $18.90 | $18.20 | $18.41 | -2.07% | 23,140 |
| Aug 31, 2026 | $18.75 | $18.89 | $18.61 | $18.80 | -0.11% | 19,253 |
| Aug 24, 2026 | $18.74 | $18.90 | $18.56 | $18.82 | +0.64% | 42,473 |
| Aug 17, 2026 | $18.76 | $18.90 | $18.70 | $18.70 | -0.74% | 27,334 |
| Aug 10, 2026 | $19.04 | $19.04 | $18.76 | $18.84 | -0.78% | 16,608 |
| Aug 3, 2026 | $18.75 | $19.01 | $18.75 | $18.99 | +1.00% | 19,487 |
| Jul 27, 2026 | $18.88 | $18.98 | $18.71 | $18.80 | -0.37% | 46,865 |
| Jul 20, 2026 | $18.84 | $18.96 | $18.66 | $18.87 | +0.64% | 59,810 |
| Jul 13, 2026 | $18.48 | $18.89 | $18.48 | $18.75 | +0.11% | 36,988 |
| Jul 6, 2026 | $18.49 | $18.98 | $18.15 | $18.73 | +1.30% | 101,036 |
| Jun 29, 2026 | $18.48 | $19.00 | $18.15 | $18.49 | -1.18% | 67,426 |
| Jun 22, 2026 | $18.75 | $18.75 | $18.02 | $18.71 | -0.27% | 25,921 |
| Jun 15, 2026 | $18.41 | $18.93 | $18.30 | $18.76 | +2.79% | 35,288 |
| Jun 8, 2026 | $18.77 | $18.79 | $18.18 | $18.25 | -4.65% | 44,600 |
| Jun 1, 2026 | $18.95 | $19.25 | $18.80 | $19.14 | +1.27% | 29,035 |
| May 26, 2026 | $19.30 | $19.58 | $18.69 | $18.90 | -1.95% | 17,089 |
| May 18, 2026 | $19.13 | $19.34 | $18.84 | $19.28 | +0.23% | 25,394 |
| May 11, 2026 | $19.43 | $19.84 | $19.19 | $19.23 | -0.83% | 26,992 |
| May 4, 2026 | $19.21 | $19.57 | $19.21 | $19.39 | -0.79% | 16,807 |
| Apr 27, 2026 | $19.43 | $19.55 | $18.95 | $19.55 | +0.49% | 15,470 |
| Apr 20, 2026 | $19.52 | $19.62 | $19.06 | $19.45 | +0.78% | 23,690 |
| Apr 13, 2026 | $19.17 | $19.60 | $19.08 | $19.30 | -0.05% | 37,083 |
| Apr 6, 2026 | $18.46 | $20.02 | $18.38 | $19.31 | +4.60% | 35,155 |
| Mar 30, 2026 | $18.61 | $18.96 | $18.10 | $18.46 | -1.02% | 73,508 |
| Mar 23, 2026 | $18.65 | $19.02 | $18.64 | $18.65 | +0.24% | 22,358 |
| Mar 16, 2026 | $19.68 | $19.72 | $18.55 | $18.61 | -5.61% | 41,573 |
| Mar 9, 2026 | $19.82 | $20.21 | $19.60 | $19.71 | -3.74% | 41,345 |
| Mar 2, 2026 | $20.56 | $20.64 | $20.21 | $20.48 | -0.70% | 56,938 |
| Feb 23, 2026 | $20.66 | $20.66 | $20.18 | $20.62 | 0.00% | 30,507 |
| Feb 17, 2026 | $20.11 | $20.66 | $20.11 | $20.62 | +2.08% | 22,901 |
| Feb 9, 2026 | $19.97 | $20.40 | $19.90 | $20.20 | +1.20% | 35,684 |
| Feb 2, 2026 | $20.00 | $20.17 | $19.90 | $19.96 | -0.20% | 19,722 |
| Jan 26, 2026 | $19.79 | $20.20 | $19.75 | $20.00 | +0.50% | 26,170 |
| Jan 20, 2026 | $19.78 | $20.14 | $19.75 | $19.90 | -0.03% | 27,177 |
| Jan 12, 2026 | $19.56 | $20.01 | $19.50 | $19.91 | +0.80% | 34,593 |
| Jan 5, 2026 | $19.52 | $19.85 | $19.40 | $19.75 | +0.76% | 29,889 |
| Dec 29, 2025 | $19.84 | $19.92 | $19.30 | $19.60 | -1.06% | 60,772 |
| Dec 22, 2025 | $19.76 | $20.19 | $19.76 | $19.81 | -0.10% | 24,747 |
| Dec 15, 2025 | $19.39 | $20.15 | $19.39 | $19.83 | +2.75% | 79,886 |
| Dec 8, 2025 | $19.50 | $19.50 | $19.13 | $19.30 | -1.43% | 42,691 |
| Dec 1, 2025 | $19.50 | $19.75 | $19.15 | $19.58 | +0.31% | 35,777 |
| Nov 24, 2025 | $19.30 | $19.56 | $19.06 | $19.52 | +0.77% | 26,914 |
| Nov 17, 2025 | $19.42 | $19.50 | $19.07 | $19.37 | -0.67% | 33,089 |
| Nov 10, 2025 | $19.35 | $19.79 | $19.25 | $19.50 | +0.10% | 27,339 |
| Nov 3, 2025 | $19.34 | $19.65 | $19.03 | $19.48 | +0.31% | 23,311 |
| Oct 27, 2025 | $19.64 | $19.69 | $19.35 | $19.42 | -1.22% | 16,857 |
| Oct 20, 2025 | $19.46 | $19.69 | $19.46 | $19.66 | +1.34% | 23,324 |
| Oct 13, 2025 | $19.23 | $19.48 | $19.04 | $19.40 | +0.94% | 18,507 |
| Oct 6, 2025 | $19.40 | $19.74 | $19.21 | $19.22 | -1.89% | 14,979 |
| Sep 29, 2025 | $19.57 | $19.74 | $19.01 | $19.59 | +0.10% | 41,426 |
| Sep 22, 2025 | $19.95 | $19.95 | $19.48 | $19.57 | -1.63% | 21,494 |
| Sep 15, 2025 | $20.30 | $20.54 | $19.82 | $19.90 | -2.95% | 43,373 |
| Sep 8, 2025 | $20.68 | $20.68 | $20.36 | $20.50 | -1.49% | 24,797 |
| Sep 2, 2025 | $20.60 | $20.89 | $20.06 | $20.81 | +0.73% | 52,320 |
| Aug 25, 2025 | $20.80 | $21.00 | $20.46 | $20.66 | -0.05% | 44,234 |
| Aug 18, 2025 | $20.35 | $20.71 | $20.19 | $20.67 | +2.53% | 15,952 |
| Aug 11, 2025 | $19.51 | $20.33 | $19.51 | $20.16 | +2.08% | 33,956 |
| Aug 4, 2025 | $19.59 | $20.00 | $19.36 | $19.75 | +0.87% | 19,214 |
| Jul 28, 2025 | $19.40 | $19.65 | $19.25 | $19.58 | +1.24% | 23,671 |
| Jul 21, 2025 | $19.29 | $19.63 | $19.28 | $19.34 | +0.13% | 22,870 |
| Jul 14, 2025 | $19.26 | $19.85 | $19.18 | $19.32 | -1.90% | 26,057 |
| Jul 7, 2025 | $19.54 | $20.00 | $19.28 | $19.69 | +0.41% | 30,775 |
| Jun 30, 2025 | $18.79 | $19.66 | $18.75 | $19.61 | +4.87% | 30,108 |
| Jun 23, 2025 | $18.76 | $19.01 | $18.70 | $18.70 | -1.01% | 18,252 |
| Jun 16, 2025 | $18.39 | $18.90 | $18.18 | $18.89 | +3.22% | 20,059 |
| Jun 9, 2025 | $17.82 | $18.49 | $17.74 | $18.30 | +1.10% | 26,581 |
| Jun 2, 2025 | $18.20 | $18.45 | $17.91 | $18.10 | -0.22% | 41,338 |
| May 27, 2025 | $18.94 | $19.34 | $18.00 | $18.14 | -5.40% | 66,978 |
| May 19, 2025 | $18.84 | $19.20 | $18.52 | $19.18 | +1.84% | 25,535 |
| May 12, 2025 | $18.05 | $19.50 | $17.42 | $18.83 | +5.02% | 59,739 |
| May 5, 2025 | $18.84 | $19.03 | $17.71 | $17.93 | -4.12% | 65,898 |
| Apr 28, 2025 | $18.50 | $18.94 | $18.46 | $18.70 | +1.08% | 32,675 |
| Apr 21, 2025 | $18.32 | $18.54 | $18.00 | $18.50 | +2.26% | 29,074 |
| Apr 14, 2025 | $17.51 | $18.41 | $17.51 | $18.09 | +3.37% | 24,216 |
| Apr 7, 2025 | $17.65 | $18.03 | $16.90 | $17.50 | -3.03% | 78,444 |
| Mar 31, 2025 | $19.06 | $19.61 | $17.23 | $18.05 | -5.32% | 49,953 |
| Mar 24, 2025 | $19.02 | $19.28 | $18.89 | $19.06 | +0.85% | 37,157 |
| Mar 17, 2025 | $18.98 | $20.00 | $18.79 | $18.90 | -0.84% | 45,425 |
| Mar 10, 2025 | $19.24 | $19.51 | $18.96 | $19.06 | -2.51% | 39,427 |
| Mar 3, 2025 | $19.79 | $20.00 | $19.27 | $19.55 | -0.81% | 56,790 |
| Feb 24, 2025 | $19.69 | $19.93 | $19.62 | $19.71 | +0.50% | 93,211 |
| Feb 18, 2025 | $19.99 | $19.99 | $19.41 | $19.61 | -1.70% | 24,561 |
| Feb 10, 2025 | $19.98 | $19.98 | $19.34 | $19.95 | +0.66% | 28,730 |
| Feb 3, 2025 | $19.79 | $20.03 | $19.36 | $19.82 | -0.25% | 24,332 |
| Jan 27, 2025 | $20.75 | $20.96 | $19.82 | $19.87 | -3.59% | 59,908 |
| Jan 21, 2025 | $20.45 | $20.75 | $20.31 | $20.61 | +1.53% | 25,960 |
| Jan 13, 2025 | $19.35 | $20.59 | $19.10 | $20.30 | +4.91% | 52,077 |
| Jan 6, 2025 | $19.99 | $20.36 | $19.05 | $19.35 | -3.15% | 71,419 |
| Dec 30, 2024 | $19.24 | $20.07 | $19.20 | $19.98 | +3.26% | 117,969 |
| Dec 23, 2024 | $20.33 | $20.33 | $19.11 | $19.35 | -4.44% | 117,399 |
| Dec 16, 2024 | $20.61 | $20.61 | $19.83 | $20.25 | -0.49% | 53,992 |
| Dec 9, 2024 | $22.00 | $22.12 | $20.26 | $20.35 | -7.29% | 50,669 |
| Dec 2, 2024 | $22.20 | $22.31 | $21.95 | $21.95 | -1.57% | 18,817 |
| Nov 25, 2024 | $22.14 | $22.30 | $22.00 | $22.30 | +0.72% | 8,349 |
| Nov 18, 2024 | $21.43 | $22.14 | $20.89 | $22.14 | +3.99% | 39,537 |
| Nov 11, 2024 | $22.55 | $22.55 | $21.26 | $21.29 | -5.67% | 18,413 |
| Nov 4, 2024 | $21.70 | $22.57 | $21.64 | $22.57 | +4.01% | 19,080 |
| Oct 28, 2024 | $22.67 | $22.72 | $21.54 | $21.70 | -3.64% | 32,488 |
| Oct 21, 2024 | $22.86 | $22.90 | $22.27 | $22.52 | -2.26% | 20,564 |
| Oct 14, 2024 | $22.96 | $23.17 | $22.80 | $23.04 | +0.17% | 37,632 |
| Oct 7, 2024 | $23.00 | $23.08 | $22.52 | $23.00 | +0.28% | 28,372 |
| Sep 30, 2024 | $22.76 | $23.14 | $22.76 | $22.94 | -0.36% | 23,347 |
| Sep 23, 2024 | $22.61 | $23.30 | $22.30 | $23.02 | +1.27% | 30,005 |
| Sep 16, 2024 | $21.81 | $22.73 | $21.70 | $22.73 | +4.79% | 40,391 |
| Sep 9, 2024 | $20.80 | $21.74 | $20.80 | $21.69 | +4.73% | 41,467 |
| Sep 3, 2024 | $21.58 | $21.83 | $20.68 | $20.71 | -3.09% | 84,617 |
| Aug 26, 2024 | $22.00 | $22.11 | $21.15 | $21.37 | -2.60% | 132,551 |
| Aug 19, 2024 | $22.17 | $22.39 | $21.84 | $21.94 | -0.23% | 44,229 |
| Aug 12, 2024 | $21.35 | $22.28 | $21.35 | $21.99 | +2.76% | 27,919 |
| Aug 5, 2024 | $20.80 | $21.49 | $20.51 | $21.40 | +1.35% | 25,897 |
| Jul 29, 2024 | $20.80 | $21.22 | $20.66 | $21.12 | +1.98% | 23,828 |
| Jul 22, 2024 | $20.84 | $20.86 | $20.51 | $20.71 | -0.64% | 30,597 |
| Jul 15, 2024 | $20.65 | $21.00 | $20.65 | $20.84 | +1.25% | 19,629 |
| Jul 8, 2024 | $20.45 | $20.75 | $20.15 | $20.58 | +1.09% | 37,204 |
| Jul 1, 2024 | $20.44 | $20.70 | $20.31 | $20.36 | -0.59% | 42,934 |
| Jun 24, 2024 | $20.76 | $20.83 | $20.37 | $20.48 | -1.35% | 38,594 |
| Jun 17, 2024 | $20.82 | $20.96 | $20.76 | $20.76 | -0.19% | 13,222 |
| Jun 10, 2024 | $20.90 | $21.01 | $20.66 | $20.80 | -0.02% | 36,420 |
| Jun 3, 2024 | $21.27 | $21.57 | $20.75 | $20.81 | -2.78% | 67,286 |
| May 28, 2024 | $20.44 | $21.40 | $20.36 | $21.40 | +4.70% | 65,114 |
| May 20, 2024 | $20.70 | $20.86 | $20.17 | $20.44 | -1.30% | 29,308 |
| May 13, 2024 | $20.56 | $20.87 | $20.26 | $20.71 | +0.63% | 39,621 |
| May 6, 2024 | $20.65 | $21.00 | $20.38 | $20.58 | +0.39% | 27,514 |
| Apr 29, 2024 | $20.26 | $20.75 | $20.11 | $20.50 | +1.28% | 40,841 |
| Apr 22, 2024 | $20.27 | $21.00 | $20.18 | $20.24 | -0.98% | 29,239 |
| Apr 15, 2024 | $19.96 | $20.52 | $19.19 | $20.44 | +3.02% | 67,837 |
| Apr 8, 2024 | $20.11 | $20.30 | $19.76 | $19.84 | -1.90% | 65,690 |
| Apr 1, 2024 | $19.92 | $20.50 | $19.84 | $20.22 | +1.93% | 63,487 |
| Mar 25, 2024 | $20.30 | $20.30 | $19.50 | $19.84 | -1.78% | 344,908 |
| Mar 18, 2024 | $20.61 | $20.83 | $20.02 | $20.20 | -1.46% | 105,598 |
| Mar 11, 2024 | $20.93 | $21.19 | $20.50 | $20.50 | -1.68% | 30,109 |
| Mar 4, 2024 | $20.99 | $21.68 | $20.64 | $20.85 | -2.02% | 56,137 |
| Feb 26, 2024 | $21.75 | $21.75 | $20.39 | $21.28 | -1.66% | 69,226 |
| Feb 20, 2024 | $21.11 | $21.78 | $21.11 | $21.64 | +2.27% | 23,621 |
| Feb 12, 2024 | $21.61 | $21.83 | $21.16 | $21.16 | -2.31% | 22,111 |
| Feb 5, 2024 | $21.79 | $21.90 | $21.22 | $21.66 | -0.37% | 31,348 |
| Jan 29, 2024 | $20.51 | $21.88 | $20.41 | $21.74 | +6.52% | 33,616 |
| Jan 22, 2024 | $19.79 | $20.45 | $19.79 | $20.41 | +3.34% | 73,484 |
| Jan 16, 2024 | $20.18 | $20.45 | $19.61 | $19.75 | -2.11% | 44,699 |
| Jan 8, 2024 | $19.60 | $20.82 | $19.42 | $20.18 | +2.94% | 42,562 |
| Jan 2, 2024 | $19.19 | $19.87 | $19.19 | $19.60 | +2.14% | 44,722 |
| Dec 26, 2023 | $19.45 | $19.60 | $18.95 | $19.19 | -1.59% | 49,572 |
| Dec 18, 2023 | $19.41 | $20.21 | $19.06 | $19.50 | -0.10% | 134,653 |
| Dec 11, 2023 | $19.02 | $20.01 | $18.79 | $19.52 | +2.95% | 95,358 |
| Dec 4, 2023 | $20.06 | $20.06 | $18.87 | $18.96 | -4.98% | 44,464 |
| Nov 27, 2023 | $18.90 | $19.95 | $18.66 | $19.95 | +5.57% | 40,367 |
| Nov 20, 2023 | $19.24 | $19.28 | $18.24 | $18.90 | -1.59% | 44,352 |
| Nov 13, 2023 | $18.91 | $19.60 | $18.71 | $19.21 | +1.45% | 43,612 |
| Nov 6, 2023 | $19.94 | $20.03 | $18.84 | $18.93 | -5.59% | 52,907 |
| Oct 30, 2023 | $18.80 | $20.23 | $18.16 | $20.05 | +6.88% | 73,537 |
| Oct 23, 2023 | $17.80 | $19.23 | $17.80 | $18.76 | +5.57% | 110,402 |
| Oct 16, 2023 | $18.12 | $18.23 | $17.75 | $17.77 | -0.17% | 40,106 |
| Oct 9, 2023 | $17.67 | $18.19 | $17.58 | $17.80 | +1.25% | 28,531 |
| Oct 2, 2023 | $18.08 | $18.27 | $17.58 | $17.58 | -3.35% | 42,907 |
| Sep 25, 2023 | $17.85 | $18.53 | $17.77 | $18.19 | +0.86% | 82,760 |
| Sep 18, 2023 | $18.15 | $18.43 | $17.81 | $18.04 | -2.41% | 66,094 |
| Sep 11, 2023 | $17.86 | $18.56 | $17.79 | $18.48 | +1.82% | 98,663 |
| Sep 5, 2023 | $18.53 | $18.68 | $17.72 | $18.15 | -2.16% | 82,441 |
| Aug 28, 2023 | $19.08 | $19.08 | $18.20 | $18.55 | -0.40% | 72,317 |
| Aug 21, 2023 | $18.90 | $19.23 | $18.20 | $18.62 | -1.61% | 34,395 |
| Aug 14, 2023 | $18.90 | $19.22 | $18.47 | $18.93 | +0.21% | 45,213 |
| Aug 7, 2023 | $18.50 | $18.99 | $18.29 | $18.89 | +1.23% | 47,043 |
| Jul 31, 2023 | $18.51 | $18.92 | $18.35 | $18.66 | +0.59% | 56,190 |
| Jul 24, 2023 | $18.50 | $18.95 | $18.31 | $18.55 | +0.82% | 30,814 |
| Jul 17, 2023 | $18.36 | $18.49 | $18.18 | $18.40 | +1.28% | 44,680 |
| Jul 10, 2023 | $18.33 | $18.60 | $18.00 | $18.17 | -1.81% | 53,124 |
| Jul 3, 2023 | $19.00 | $19.00 | $18.27 | $18.50 | -3.14% | 36,911 |
| Jun 26, 2023 | $18.70 | $19.10 | $18.32 | $19.10 | +1.27% | 98,425 |
| Jun 20, 2023 | $18.63 | $19.00 | $18.41 | $18.86 | +1.02% | 13,228 |
| Jun 12, 2023 | $19.15 | $19.15 | $18.50 | $18.67 | -1.79% | 47,868 |
| Jun 5, 2023 | $19.10 | $19.12 | $18.47 | $19.01 | +0.37% | 57,612 |
| May 30, 2023 | $17.87 | $18.98 | $17.41 | $18.94 | +6.64% | 58,944 |
| May 22, 2023 | $18.46 | $18.46 | $17.76 | $17.76 | -1.84% | 24,934 |
| May 15, 2023 | $18.15 | $18.36 | $16.78 | $18.09 | +0.46% | 93,050 |
| May 8, 2023 | $19.23 | $19.31 | $17.78 | $18.01 | -5.90% | 37,078 |
| May 1, 2023 | $19.15 | $19.58 | $18.35 | $19.14 | 0.00% | 58,672 |
| Apr 24, 2023 | $18.39 | $19.25 | $18.39 | $19.14 | +4.33% | 73,660 |
| Apr 17, 2023 | $17.55 | $18.44 | $17.11 | $18.35 | +4.59% | 126,535 |
| Apr 10, 2023 | $20.49 | $21.25 | $17.33 | $17.54 | -15.35% | 214,461 |
| Apr 3, 2023 | $21.25 | $21.25 | $19.99 | $20.72 | -3.00% | 56,284 |
| Mar 27, 2023 | $19.30 | $21.48 | $19.04 | $21.36 | +11.72% | 349,716 |
| Mar 20, 2023 | $19.35 | $19.94 | $18.74 | $19.12 | -1.39% | 51,768 |
| Mar 13, 2023 | $19.00 | $20.25 | $18.97 | $19.39 | -3.96% | 42,345 |
| Mar 6, 2023 | $21.27 | $21.59 | $19.41 | $20.19 | -5.08% | 54,468 |
| Feb 27, 2023 | $20.50 | $21.27 | $20.30 | $21.27 | +4.83% | 148,785 |
| Feb 21, 2023 | $20.60 | $20.62 | $19.79 | $20.29 | -1.41% | 111,226 |
| Feb 13, 2023 | $20.65 | $21.30 | $20.46 | $20.58 | +0.37% | 103,132 |
| Feb 6, 2023 | $21.78 | $21.93 | $20.02 | $20.51 | -5.81% | 209,324 |
| Jan 30, 2023 | $22.65 | $22.81 | $21.66 | $21.77 | -3.97% | 140,096 |
| Jan 23, 2023 | $21.26 | $22.85 | $21.26 | $22.67 | +5.15% | 48,233 |
| Jan 17, 2023 | $20.70 | $21.56 | $20.70 | $21.56 | +4.56% | 110,030 |
| Jan 9, 2023 | $20.14 | $20.85 | $20.00 | $20.62 | +1.13% | 65,291 |
| Jan 3, 2023 | $18.49 | $20.39 | $18.45 | $20.39 | +11.97% | 159,352 |
| Dec 27, 2022 | $18.60 | $18.62 | $17.93 | $18.21 | -1.57% | 286,043 |
| Dec 19, 2022 | $19.56 | $19.95 | $18.50 | $18.50 | -5.42% | 115,411 |
| Dec 12, 2022 | $19.68 | $20.28 | $19.50 | $19.56 | +0.31% | 106,302 |
| Dec 5, 2022 | $21.13 | $21.13 | $19.50 | $19.50 | -7.89% | 100,690 |
| Nov 28, 2022 | $21.28 | $21.46 | $19.75 | $21.17 | -1.63% | 90,532 |
| Nov 21, 2022 | $21.44 | $21.87 | $20.76 | $21.52 | +0.51% | 49,620 |
| Nov 14, 2022 | $20.95 | $21.71 | $20.70 | $21.41 | +3.33% | 69,070 |
| Nov 7, 2022 | $19.33 | $21.14 | $19.10 | $20.72 | +7.75% | 76,012 |
| Oct 31, 2022 | $19.15 | $19.39 | $18.51 | $19.23 | +0.94% | 47,895 |
| Oct 24, 2022 | $18.73 | $19.27 | $18.47 | $19.05 | +3.53% | 46,376 |
| Oct 17, 2022 | $19.23 | $19.49 | $18.30 | $18.40 | -2.13% | 44,826 |
| Oct 10, 2022 | $20.01 | $20.23 | $18.71 | $18.80 | -8.38% | 71,725 |
| Oct 3, 2022 | $21.47 | $21.96 | $20.51 | $20.52 | -4.82% | 60,803 |
| Sep 26, 2022 | $20.13 | $21.62 | $19.87 | $21.56 | +6.31% | 148,141 |
| Sep 19, 2022 | $21.15 | $21.31 | $19.91 | $20.28 | -4.56% | 27,484 |
| Sep 12, 2022 | $21.40 | $21.95 | $20.90 | $21.25 | -0.70% | 31,715 |
| Sep 6, 2022 | $21.71 | $21.71 | $20.75 | $21.40 | -1.45% | 20,329 |
| Aug 29, 2022 | $22.65 | $22.66 | $21.11 | $21.72 | -4.15% | 48,570 |
| Aug 22, 2022 | $22.92 | $23.10 | $21.65 | $22.66 | -2.18% | 58,671 |
| Aug 15, 2022 | $23.55 | $23.64 | $23.00 | $23.16 | -2.32% | 47,187 |
| Aug 8, 2022 | $22.91 | $24.11 | $22.91 | $23.71 | +1.20% | 53,071 |
| Aug 1, 2022 | $21.62 | $23.96 | $21.61 | $23.43 | +8.93% | 70,234 |
| Jul 25, 2022 | $20.74 | $21.55 | $20.33 | $21.51 | +3.76% | 75,579 |
| Jul 18, 2022 | $20.34 | $21.02 | $20.13 | $20.73 | +1.62% | 316,607 |
| Jul 11, 2022 | $20.71 | $20.75 | $20.04 | $20.40 | -1.54% | 90,747 |
| Jul 5, 2022 | $21.23 | $21.23 | $20.44 | $20.72 | -2.49% | 52,024 |
| Jun 27, 2022 | $21.80 | $22.29 | $21.05 | $21.25 | -0.57% | 40,487 |
| Jun 21, 2022 | $21.04 | $22.54 | $20.91 | $21.37 | +2.35% | 50,135 |
| Jun 13, 2022 | $22.09 | $22.09 | $19.68 | $20.88 | -5.48% | 43,933 |
| Jun 6, 2022 | $23.40 | $23.75 | $21.87 | $22.09 | -6.28% | 42,406 |
| May 31, 2022 | $22.95 | $23.75 | $22.24 | $23.57 | +3.74% | 50,000 |
| May 23, 2022 | $21.80 | $23.40 | $21.80 | $22.72 | +3.09% | 53,441 |
| May 16, 2022 | $22.06 | $22.35 | $21.30 | $22.04 | +1.28% | 47,286 |
| May 9, 2022 | $22.61 | $22.95 | $21.64 | $21.76 | -4.73% | 43,657 |
| May 2, 2022 | $23.40 | $23.50 | $22.80 | $22.84 | -3.18% | 20,963 |
| Apr 25, 2022 | $23.19 | $23.59 | $22.58 | $23.59 | +2.08% | 37,628 |
| Apr 18, 2022 | $23.30 | $23.44 | $22.76 | $23.11 | -1.66% | 30,571 |
| Apr 11, 2022 | $23.51 | $23.70 | $23.13 | $23.50 | -0.59% | 43,862 |
| Apr 4, 2022 | $24.07 | $24.25 | $23.51 | $23.64 | -1.13% | 87,622 |
| Mar 28, 2022 | $22.80 | $24.02 | $22.62 | $23.91 | +6.03% | 119,367 |
| Mar 21, 2022 | $23.90 | $24.20 | $22.55 | $22.55 | -5.37% | 137,261 |
| Mar 14, 2022 | $23.20 | $24.16 | $22.31 | $23.83 | +2.36% | 59,526 |
| Mar 7, 2022 | $23.56 | $23.64 | $22.86 | $23.28 | -2.39% | 74,323 |
| Feb 28, 2022 | $24.09 | $24.23 | $23.40 | $23.85 | -0.25% | 105,350 |
| Feb 22, 2022 | $23.68 | $24.09 | $23.01 | $23.91 | +0.97% | 69,993 |
| Feb 14, 2022 | $22.90 | $24.42 | $21.95 | $23.68 | +6.19% | 452,880 |
| Feb 7, 2022 | $23.90 | $24.09 | $22.17 | $22.30 | -6.18% | 196,794 |
| Jan 31, 2022 | $24.93 | $25.20 | $23.70 | $23.77 | -4.00% | 215,293 |
| Jan 24, 2022 | $25.67 | $25.67 | $24.61 | $24.76 | -3.58% | 128,635 |
| Jan 18, 2022 | $25.86 | $26.01 | $25.64 | $25.68 | -1.04% | 81,061 |
| Jan 10, 2022 | $26.08 | $26.38 | $25.74 | $25.95 | -0.47% | 83,980 |
| Jan 3, 2022 | $26.99 | $27.03 | $25.50 | $26.07 | -3.86% | 72,100 |
| Dec 27, 2021 | $26.53 | $27.19 | $26.25 | $27.12 | +2.11% | 160,136 |
| Dec 20, 2021 | $26.23 | $26.60 | $26.13 | $26.56 | +1.26% | 24,989 |
| Dec 13, 2021 | $26.27 | $26.34 | $25.81 | $26.23 | +0.23% | 24,437 |
| Dec 6, 2021 | $26.18 | $26.53 | $26.04 | $26.17 | -0.68% | 35,008 |
| Nov 29, 2021 | $25.93 | $26.35 | $25.83 | $26.35 | +1.11% | 77,784 |
| Nov 22, 2021 | $26.21 | $26.21 | $25.75 | $26.06 | -0.31% | 92,662 |
| Nov 15, 2021 | $26.00 | $26.33 | $25.98 | $26.14 | +0.38% | 34,082 |
| Nov 8, 2021 | $26.85 | $26.85 | $26.01 | $26.04 | -2.54% | 41,364 |
| Nov 1, 2021 | $26.80 | $26.90 | $26.35 | $26.72 | +0.07% | 41,138 |
| Oct 25, 2021 | $26.45 | $26.76 | $26.30 | $26.70 | +0.95% | 36,033 |
| Oct 18, 2021 | $26.61 | $26.66 | $26.08 | $26.45 | -0.19% | 41,269 |
| Oct 11, 2021 | $26.08 | $26.74 | $26.04 | $26.50 | +1.53% | 82,528 |
| Oct 4, 2021 | $26.10 | $26.10 | $25.68 | $26.10 | +0.31% | 72,034 |
| Sep 27, 2021 | $26.03 | $26.57 | $25.88 | $26.02 | +0.23% | 159,068 |
| Sep 20, 2021 | $26.41 | $26.73 | $25.83 | $25.96 | -2.63% | 209,338 |
| Sep 13, 2021 | $26.50 | $26.76 | $26.19 | $26.66 | +1.21% | 282,868 |
| Sep 7, 2021 | $26.10 | $26.61 | $25.92 | $26.34 | +0.77% | 247,300 |
| Aug 30, 2021 | $25.64 | $26.19 | $25.42 | $26.14 | +2.03% | 1,271,700 |
| Aug 23, 2021 | $25.10 | $25.89 | $25.04 | $25.62 | +2.48% | 848,788 |
| Aug 16, 2021 | $25.35 | $25.40 | $24.85 | $25.00 | -1.42% | 677,670 |
| Aug 12, 2021 | $25.05 | $25.40 | $25.00 | $25.36 | – | 3,256,302 |
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% |