Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,235.88 +201.25 (+0.30%) CMC Crypto 200
1,375.10 -42.77 (-3.02%)
Triton International Limited (TRTN-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:35PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.51 | 24.60 | 24.41 | 24.48 | 24.48 | 8,393 |
| 13 Jun 2024 | 24.80 | 24.80 | 24.50 | 24.52 | 24.52 | 16,881 |
| 12 Jun 2024 | 24.68 | 24.91 | 24.65 | 24.80 | 24.80 | 17,678 |
| 11 Jun 2024 | 24.42 | 24.60 | 24.23 | 24.56 | 24.56 | 15,098 |
| 10 Jun 2024 | 24.51 | 24.56 | 24.30 | 24.41 | 24.41 | 11,207 |
| 07 Jun 2024 | 24.37 | 24.57 | 24.36 | 24.53 | 24.53 | 8,048 |
| 07 Jun 2024 | 0.460938 Dividend | |||||
| 06 Jun 2024 | 25.01 | 25.02 | 24.67 | 24.83 | 24.37 | 29,084 |
| 05 Jun 2024 | 25.05 | 25.24 | 24.85 | 24.95 | 24.49 | 26,243 |
| 04 Jun 2024 | 24.99 | 25.25 | 24.89 | 25.08 | 24.61 | 27,127 |
| 03 Jun 2024 | 25.01 | 25.16 | 24.98 | 25.04 | 24.58 | 22,594 |
| 31 May 2024 | 24.50 | 25.23 | 24.14 | 25.10 | 24.63 | 118,303 |
| 30 May 2024 | 24.21 | 24.48 | 24.08 | 24.30 | 23.85 | 16,903 |
| 29 May 2024 | 24.35 | 24.41 | 24.11 | 24.26 | 23.81 | 10,937 |
| 28 May 2024 | 24.53 | 24.79 | 24.29 | 24.42 | 23.97 | 10,713 |
| 24 May 2024 | 24.36 | 24.68 | 24.21 | 24.53 | 24.07 | 8,054 |
| 23 May 2024 | 24.72 | 24.76 | 24.28 | 24.33 | 23.88 | 13,243 |
| 22 May 2024 | 24.70 | 24.90 | 24.66 | 24.70 | 24.24 | 18,887 |
| 21 May 2024 | 24.86 | 24.90 | 24.70 | 24.72 | 24.26 | 17,498 |
| 20 May 2024 | 24.92 | 24.92 | 24.81 | 24.90 | 24.44 | 3,916 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 24.97 | 24.97 | 24.66 | 24.87 | 24.41 | 6,860 |
| 15 May 2024 | 24.80 | 25.00 | 24.73 | 25.00 | 24.54 | 15,992 |
| 14 May 2024 | 24.79 | 24.80 | 24.70 | 24.75 | 24.29 | 6,007 |
| 13 May 2024 | 24.80 | 24.90 | 24.72 | 24.90 | 24.44 | 3,538 |
| 10 May 2024 | 24.90 | 24.90 | 24.70 | 24.79 | 24.33 | 2,838 |
| 09 May 2024 | 24.88 | 24.91 | 24.73 | 24.90 | 24.44 | 5,899 |
| 08 May 2024 | 24.86 | 24.90 | 24.63 | 24.70 | 24.24 | 10,749 |
| 07 May 2024 | 24.90 | 25.00 | 24.74 | 24.85 | 24.39 | 5,542 |
| 06 May 2024 | 24.75 | 24.98 | 24.65 | 24.91 | 24.45 | 5,575 |
| 03 May 2024 | 24.75 | 24.81 | 24.45 | 24.65 | 24.19 | 5,497 |
| 02 May 2024 | 24.28 | 24.80 | 24.27 | 24.58 | 24.13 | 6,104 |
| 01 May 2024 | 24.27 | 24.74 | 24.27 | 24.45 | 24.00 | 12,106 |
| 30 Apr 2024 | 24.55 | 24.60 | 24.18 | 24.50 | 24.05 | 11,915 |
| 29 Apr 2024 | 24.29 | 24.57 | 24.09 | 24.55 | 24.09 | 7,727 |
| 26 Apr 2024 | 24.25 | 24.37 | 24.14 | 24.29 | 23.84 | 3,987 |
| 25 Apr 2024 | 24.33 | 24.40 | 24.14 | 24.25 | 23.80 | 4,721 |
| 24 Apr 2024 | 24.26 | 24.53 | 24.26 | 24.48 | 24.03 | 5,138 |
| 23 Apr 2024 | 24.29 | 24.44 | 24.13 | 24.44 | 23.99 | 4,496 |
| 22 Apr 2024 | 23.92 | 24.27 | 23.92 | 24.11 | 23.66 | 14,067 |
| 19 Apr 2024 | 23.95 | 24.00 | 23.82 | 23.95 | 23.51 | 7,500 |
| 18 Apr 2024 | 24.15 | 24.21 | 23.90 | 23.99 | 23.54 | 14,222 |
| 17 Apr 2024 | 24.01 | 24.29 | 23.84 | 24.29 | 23.84 | 7,952 |
| 16 Apr 2024 | 24.07 | 24.39 | 23.80 | 23.84 | 23.40 | 18,433 |
| 15 Apr 2024 | 24.53 | 24.86 | 24.00 | 24.04 | 23.59 | 17,811 |
| 12 Apr 2024 | 24.46 | 24.62 | 24.27 | 24.47 | 24.02 | 5,119 |
| 11 Apr 2024 | 24.63 | 24.63 | 24.21 | 24.50 | 24.05 | 5,854 |
| 10 Apr 2024 | 24.37 | 24.53 | 24.30 | 24.53 | 24.07 | 9,264 |
| 09 Apr 2024 | 24.68 | 24.68 | 24.48 | 24.56 | 24.10 | 5,761 |
| 08 Apr 2024 | 24.65 | 24.81 | 24.50 | 24.70 | 24.24 | 14,094 |
| 05 Apr 2024 | 24.82 | 24.84 | 24.70 | 24.80 | 24.34 | 5,200 |
| 04 Apr 2024 | 24.75 | 24.85 | 24.75 | 24.77 | 24.31 | 2,401 |
| 03 Apr 2024 | 24.65 | 24.80 | 24.48 | 24.65 | 24.19 | 6,514 |
| 02 Apr 2024 | 24.65 | 24.80 | 24.43 | 24.63 | 24.17 | 8,059 |
| 01 Apr 2024 | 24.70 | 24.86 | 24.50 | 24.71 | 24.25 | 10,418 |
| 28 Mar 2024 | 24.82 | 24.82 | 24.55 | 24.68 | 24.22 | 7,344 |
| 27 Mar 2024 | 24.75 | 24.75 | 24.61 | 24.65 | 24.19 | 2,355 |
| 26 Mar 2024 | 24.74 | 24.80 | 24.61 | 24.77 | 24.31 | 14,744 |
| 25 Mar 2024 | 24.99 | 24.99 | 24.73 | 24.77 | 24.31 | 8,614 |
| 22 Mar 2024 | 25.10 | 25.10 | 24.93 | 24.96 | 24.50 | 5,566 |
| 21 Mar 2024 | 24.91 | 25.00 | 24.89 | 24.95 | 24.49 | 13,049 |
| 20 Mar 2024 | 25.05 | 25.05 | 24.88 | 24.96 | 24.50 | 16,591 |
| 19 Mar 2024 | 25.00 | 25.13 | 24.53 | 24.95 | 24.49 | 20,864 |
| 18 Mar 2024 | 25.05 | 25.05 | 24.88 | 24.95 | 24.49 | 3,718 |
| 15 Mar 2024 | 25.01 | 25.01 | 24.78 | 24.97 | 24.51 | 6,507 |
| 14 Mar 2024 | 24.90 | 25.00 | 24.90 | 24.90 | 24.44 | 3,652 |
| 13 Mar 2024 | 25.11 | 25.11 | 24.78 | 24.93 | 24.47 | 12,326 |
| 12 Mar 2024 | 25.10 | 25.14 | 25.03 | 25.06 | 24.59 | 8,442 |
| 11 Mar 2024 | 25.30 | 25.33 | 25.03 | 25.05 | 24.58 | 11,912 |
| 08 Mar 2024 | 25.16 | 25.48 | 25.16 | 25.33 | 24.86 | 4,020 |
| 07 Mar 2024 | 25.19 | 25.22 | 24.92 | 25.13 | 24.66 | 8,251 |
| 07 Mar 2024 | 0.460938 Dividend | |||||
| 06 Mar 2024 | 25.45 | 25.45 | 25.32 | 25.40 | 24.48 | 3,510 |
| 05 Mar 2024 | 25.47 | 25.52 | 25.39 | 25.45 | 24.52 | 8,758 |
| 04 Mar 2024 | 25.31 | 25.49 | 25.23 | 25.30 | 24.38 | 9,389 |
| 01 Mar 2024 | 25.42 | 25.50 | 25.38 | 25.47 | 24.54 | 4,873 |
| 29 Feb 2024 | 25.56 | 25.56 | 25.30 | 25.30 | 24.38 | 6,756 |
| 28 Feb 2024 | 25.35 | 25.50 | 25.34 | 25.50 | 24.57 | 2,421 |
| 27 Feb 2024 | 25.40 | 25.50 | 25.38 | 25.45 | 24.52 | 4,083 |
| 26 Feb 2024 | 25.39 | 25.58 | 25.30 | 25.57 | 24.64 | 10,018 |
| 23 Feb 2024 | 25.17 | 25.53 | 25.17 | 25.42 | 24.50 | 9,310 |
| 22 Feb 2024 | 25.20 | 25.25 | 25.09 | 25.11 | 24.20 | 8,154 |
| 21 Feb 2024 | 25.45 | 25.50 | 25.09 | 25.09 | 24.18 | 16,383 |
| 20 Feb 2024 | 25.41 | 25.60 | 25.36 | 25.50 | 24.57 | 13,722 |
| 16 Feb 2024 | 25.27 | 25.50 | 25.08 | 25.29 | 24.37 | 10,455 |
| 15 Feb 2024 | 25.16 | 25.50 | 25.16 | 25.41 | 24.49 | 4,590 |
| 14 Feb 2024 | 25.10 | 25.48 | 25.10 | 25.15 | 24.24 | 6,903 |
| 13 Feb 2024 | 25.28 | 25.28 | 25.17 | 25.25 | 24.33 | 2,517 |
| 12 Feb 2024 | 25.15 | 25.49 | 24.94 | 25.49 | 24.56 | 12,681 |
| 09 Feb 2024 | 25.00 | 25.24 | 24.89 | 25.15 | 24.24 | 6,753 |
| 08 Feb 2024 | 24.92 | 25.09 | 24.81 | 25.01 | 24.10 | 4,462 |
| 07 Feb 2024 | 24.82 | 25.38 | 24.82 | 25.18 | 24.26 | 7,442 |
| 06 Feb 2024 | 25.00 | 25.02 | 24.79 | 25.00 | 24.09 | 4,346 |
| 05 Feb 2024 | 25.36 | 25.58 | 25.02 | 25.02 | 24.11 | 3,364 |
| 02 Feb 2024 | 25.22 | 25.75 | 25.22 | 25.30 | 24.38 | 17,679 |
| 01 Feb 2024 | 25.52 | 25.83 | 25.31 | 25.57 | 24.64 | 13,166 |
| 31 Jan 2024 | 25.29 | 26.17 | 25.17 | 25.58 | 24.65 | 45,246 |
| 30 Jan 2024 | 25.05 | 25.36 | 25.05 | 25.36 | 24.44 | 13,828 |
| 29 Jan 2024 | 25.00 | 25.30 | 25.00 | 25.15 | 24.24 | 10,366 |
| 26 Jan 2024 | 24.83 | 25.26 | 24.76 | 25.06 | 24.15 | 15,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.