Triton International Ltd (TRTN.PF) stock
TRTN.PFNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31Also trades as TRTN.PA, TRTN.PB, TRTN.PC, TRTN.PD, TRTN.PE, TRTN.PG
$21.66−0.13 (-0.60%)
Close on Oct 30, 2026Market cap $2.19BP/E –Yield –
Price history
Triton International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.66
-0.60% on the day
52-week range
$21.65 – $25.99
-16.7% from the high
Change over 52 weeks
-13.0%
From $24.89 on Oct 30, 2025
Average volume
10,170
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.35 | $22.35 | $21.65 | $21.66 | -2.80% | 141,998 |
| Oct 19, 2026 | $22.78 | $22.78 | $22.26 | $22.29 | -2.17% | 45,182 |
| Oct 12, 2026 | $22.90 | $23.25 | $22.36 | $22.78 | -0.96% | 72,368 |
| Oct 5, 2026 | $23.23 | $23.33 | $22.70 | $23.00 | -0.86% | 65,718 |
| Sep 28, 2026 | $23.50 | $23.66 | $23.03 | $23.20 | -1.53% | 75,158 |
| Sep 21, 2026 | $23.89 | $24.17 | $23.37 | $23.56 | -1.67% | 51,034 |
| Sep 14, 2026 | $23.86 | $24.22 | $23.78 | $23.96 | +0.50% | 31,631 |
| Sep 8, 2026 | $24.31 | $24.36 | $23.44 | $23.84 | -2.73% | 22,404 |
| Aug 31, 2026 | $24.32 | $24.75 | $24.27 | $24.51 | +0.78% | 33,041 |
| Aug 24, 2026 | $24.55 | $24.75 | $24.02 | $24.32 | -1.62% | 43,756 |
| Aug 17, 2026 | $24.58 | $24.74 | $24.25 | $24.72 | +0.69% | 45,253 |
| Aug 10, 2026 | $24.25 | $24.70 | $24.25 | $24.55 | +0.84% | 26,738 |
| Aug 3, 2026 | $24.46 | $24.61 | $24.20 | $24.35 | -0.59% | 28,573 |
| Jul 27, 2026 | $24.20 | $24.61 | $23.83 | $24.49 | +1.37% | 63,302 |
| Jul 20, 2026 | $24.60 | $24.68 | $23.80 | $24.16 | -1.79% | 31,487 |
| Jul 13, 2026 | $24.60 | $24.86 | $24.45 | $24.60 | 0.00% | 24,007 |
| Jul 6, 2026 | $24.50 | $24.90 | $24.34 | $24.60 | +0.49% | 37,459 |
| Jun 29, 2026 | $24.30 | $24.60 | $24.24 | $24.48 | +0.74% | 60,360 |
| Jun 22, 2026 | $23.93 | $24.58 | $23.85 | $24.30 | -0.53% | 26,286 |
| Jun 15, 2026 | $23.71 | $24.65 | $23.50 | $24.43 | +3.04% | 67,637 |
| Jun 8, 2026 | $24.43 | $24.43 | $23.50 | $23.71 | -3.81% | 55,131 |
| Jun 1, 2026 | $24.43 | $24.94 | $24.43 | $24.65 | +0.90% | 152,976 |
| May 26, 2026 | $24.68 | $24.85 | $24.43 | $24.43 | -1.03% | 43,006 |
| May 18, 2026 | $24.46 | $25.00 | $24.45 | $24.69 | +0.35% | 34,545 |
| May 11, 2026 | $24.72 | $24.91 | $24.45 | $24.60 | -1.01% | 46,682 |
| May 4, 2026 | $24.80 | $24.90 | $24.50 | $24.85 | +0.44% | 67,766 |
| Apr 27, 2026 | $24.65 | $24.81 | $24.51 | $24.74 | +1.14% | 26,695 |
| Apr 20, 2026 | $24.90 | $24.97 | $24.39 | $24.46 | -2.16% | 43,710 |
| Apr 13, 2026 | $24.80 | $25.12 | $24.42 | $25.00 | +0.81% | 47,243 |
| Apr 6, 2026 | $24.10 | $24.80 | $24.10 | $24.80 | +3.16% | 28,163 |
| Mar 30, 2026 | $24.56 | $24.56 | $23.76 | $24.04 | -0.66% | 44,748 |
| Mar 23, 2026 | $24.05 | $24.65 | $24.05 | $24.20 | -0.49% | 34,672 |
| Mar 16, 2026 | $24.33 | $24.50 | $24.12 | $24.32 | +0.87% | 51,992 |
| Mar 9, 2026 | $24.30 | $24.70 | $23.77 | $24.11 | -2.39% | 113,918 |
| Mar 2, 2026 | $25.08 | $25.16 | $24.59 | $24.70 | -1.44% | 309,796 |
| Feb 23, 2026 | $25.39 | $25.39 | $24.94 | $25.06 | -1.10% | 246,154 |
| Feb 17, 2026 | $25.24 | $25.40 | $25.15 | $25.34 | +0.46% | 49,038 |
| Feb 9, 2026 | $25.15 | $25.25 | $25.02 | $25.22 | +0.49% | 59,290 |
| Feb 2, 2026 | $25.20 | $25.20 | $25.06 | $25.10 | -0.40% | 76,815 |
| Jan 26, 2026 | $25.13 | $25.20 | $25.05 | $25.20 | +0.32% | 41,678 |
| Jan 20, 2026 | $25.05 | $25.35 | $25.00 | $25.12 | -0.79% | 33,971 |
| Jan 12, 2026 | $25.38 | $25.38 | $25.15 | $25.32 | 0.00% | 43,703 |
| Jan 5, 2026 | $25.35 | $25.40 | $25.17 | $25.32 | +0.19% | 57,719 |
| Dec 29, 2025 | $25.35 | $25.35 | $24.95 | $25.27 | +0.05% | 31,938 |
| Dec 22, 2025 | $25.32 | $25.35 | $25.20 | $25.26 | -0.36% | 21,372 |
| Dec 15, 2025 | $25.46 | $25.46 | $25.10 | $25.35 | 0.00% | 66,214 |
| Dec 8, 2025 | $25.42 | $25.42 | $25.19 | $25.35 | -2.09% | 42,613 |
| Dec 1, 2025 | $25.90 | $25.99 | $25.30 | $25.89 | +1.53% | 60,699 |
| Nov 24, 2025 | $25.30 | $25.79 | $25.23 | $25.50 | +1.23% | 37,187 |
| Nov 17, 2025 | $25.39 | $25.39 | $25.03 | $25.19 | -0.55% | 35,566 |
| Nov 10, 2025 | $25.02 | $25.35 | $25.02 | $25.33 | +1.56% | 25,612 |
| Nov 3, 2025 | $25.10 | $25.16 | $24.90 | $24.94 | -0.64% | 49,970 |
| Oct 27, 2025 | $25.13 | $25.35 | $24.80 | $25.10 | +0.40% | 21,593 |
| Oct 20, 2025 | $25.17 | $25.43 | $24.99 | $25.00 | -0.32% | 55,899 |
| Oct 13, 2025 | $25.00 | $25.25 | $25.00 | $25.08 | -0.08% | 12,241 |
| Oct 6, 2025 | $25.22 | $25.49 | $25.03 | $25.10 | -0.04% | 25,821 |
| Sep 29, 2025 | $25.40 | $25.40 | $24.91 | $25.11 | -0.55% | 29,733 |
| Sep 22, 2025 | $25.44 | $25.58 | $25.09 | $25.25 | -1.21% | 31,541 |
| Sep 15, 2025 | $25.38 | $25.74 | $25.15 | $25.56 | +0.39% | 29,680 |
| Sep 8, 2025 | $25.46 | $25.51 | $24.74 | $25.46 | -0.55% | 60,647 |
| Sep 2, 2025 | $25.50 | $25.60 | $25.24 | $25.60 | +0.20% | 52,352 |
| Aug 25, 2025 | $25.55 | $25.59 | $25.13 | $25.55 | +0.20% | 22,237 |
| Aug 18, 2025 | $25.56 | $25.59 | $25.05 | $25.50 | +0.31% | 36,058 |
| Aug 11, 2025 | $25.11 | $25.46 | $25.07 | $25.42 | +0.91% | 44,968 |
| Aug 4, 2025 | $25.13 | $25.25 | $24.96 | $25.19 | +0.88% | 33,403 |
| Jul 28, 2025 | $24.80 | $25.07 | $24.60 | $24.97 | +0.69% | 86,814 |
| Jul 21, 2025 | $24.79 | $24.80 | $24.40 | $24.80 | +0.40% | 129,999 |
| Jul 14, 2025 | $24.35 | $24.99 | $24.35 | $24.70 | +1.65% | 81,641 |
| Jul 7, 2025 | $24.29 | $24.74 | $24.10 | $24.30 | +0.58% | 73,831 |
| Jun 30, 2025 | $24.46 | $24.46 | $23.66 | $24.16 | -1.23% | 81,604 |
| Jun 23, 2025 | $24.66 | $24.75 | $24.36 | $24.46 | +0.12% | 28,800 |
| Jun 16, 2025 | $24.69 | $24.87 | $24.28 | $24.43 | -0.08% | 24,326 |
| Jun 9, 2025 | $24.40 | $24.84 | $24.22 | $24.45 | -2.16% | 49,796 |
| Jun 2, 2025 | $24.70 | $25.02 | $24.02 | $24.99 | +1.01% | 37,073 |
| May 27, 2025 | $24.12 | $24.85 | $24.05 | $24.74 | +2.65% | 48,240 |
| May 19, 2025 | $23.82 | $24.22 | $23.77 | $24.10 | +0.55% | 39,030 |
| May 12, 2025 | $23.74 | $24.07 | $23.20 | $23.97 | +1.40% | 65,591 |
| May 5, 2025 | $24.18 | $24.30 | $23.64 | $23.64 | -1.34% | 44,226 |
| Apr 28, 2025 | $23.80 | $24.42 | $23.80 | $23.96 | +0.67% | 37,643 |
| Apr 21, 2025 | $23.70 | $24.06 | $23.51 | $23.80 | +0.25% | 51,734 |
| Apr 14, 2025 | $23.85 | $23.92 | $23.54 | $23.74 | -0.46% | 86,468 |
| Apr 7, 2025 | $24.24 | $24.78 | $23.54 | $23.85 | -2.49% | 118,746 |
| Mar 31, 2025 | $25.15 | $25.35 | $24.23 | $24.46 | -2.86% | 821,287 |
| Mar 24, 2025 | $24.09 | $25.35 | $24.06 | $25.18 | +4.92% | 458,591 |
| Mar 17, 2025 | $24.35 | $24.42 | $23.97 | $24.00 | -1.15% | 446,310 |
| Mar 10, 2025 | $24.39 | $24.40 | $23.65 | $24.28 | -1.10% | 179,290 |
| Mar 3, 2025 | $24.58 | $24.65 | $24.21 | $24.55 | -0.20% | 224,722 |
| Feb 24, 2025 | $24.83 | $25.05 | $24.40 | $24.60 | -0.53% | 333,877 |
| Feb 18, 2025 | $24.78 | $24.85 | $24.56 | $24.73 | -0.20% | 145,176 |
| Feb 10, 2025 | $24.75 | $25.00 | $24.75 | $24.78 | -0.08% | 63,456 |
| Feb 3, 2025 | $25.01 | $25.03 | $24.80 | $24.80 | -1.20% | – |
| Jan 31, 2025 | $25.10 | $25.10 | $25.10 | $25.10 | – | – |