Quantcast

Triton International Limited Common Shares Historical Stock Prices

TRTN 
$32.57
*  
0.34
1.03%
Get TRTN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading TRTN now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.70 32.98 32.22 32.57 379,062
04/25/2019 32.81 32.98 32.22 32.57 379,062
04/24/2019 33.2 33.34 32.84 32.91 278,421
04/23/2019 32.87 33.53 32.68 33.15 328,632
04/22/2019 33.57 33.65 32.57 32.73 315,800
04/18/2019 33.1 33.5 32.68 33.5 478,738
04/17/2019 32.65 33.1 32.65 32.99 531,102
04/16/2019 32.34 32.59 32.29 32.52 287,509
04/15/2019 32.3 32.45 32.08 32.22 276,167
04/12/2019 32.45 32.62 32.06 32.22 320,655
04/11/2019 32.03 32.37 31.89 32.2 537,882
04/10/2019 31.5 32.08 31.31 32 380,738
04/09/2019 31.78 31.96 31.49 31.5 287,380
04/08/2019 31.9 32.01 31.62 31.9 303,165
04/05/2019 32.08 32.11 31.81 31.9 448,731
04/04/2019 31.76 32.09 31.69 31.9 388,711
04/03/2019 31.98 32 31.71 31.77 324,836
04/02/2019 32.02 32.045 31.37 31.78 301,535
04/01/2019 31.3 32.01 31.3 31.92 1,069,984
03/29/2019 31.6 31.65 31.05 31.1 788,966
03/28/2019 31.24 31.51 30.795 31.32 701,892
03/27/2019 30.79 31.22 30.79 31.12 776,126
03/26/2019 30.49 31.09 30.41 30.8 437,535
03/25/2019 30.1 30.635 30.1 30.25 837,398
03/22/2019 31.07 31.07 30 30.16 534,589
03/21/2019 31.11 31.7 30.75 31.28 566,837
03/20/2019 30.75 31.52 30.515 31.17 1,533,907
03/19/2019 31.05 31.05 30.6 30.72 970,638
03/18/2019 30.86 31.17 30.55 30.79 1,017,521
03/15/2019 31 31.1 30.08 30.72 3,424,497
03/14/2019 32.07 32.38 31.8575 31.94 332,192
03/13/2019 32.84 33.0108 31.79 32.07 683,901
03/12/2019 32.6 32.82 32.355 32.74 254,368
03/11/2019 32.44 32.85 32.23 32.54 386,365
03/08/2019 32.42 32.81 32.14 32.8 336,146
03/07/2019 33.07 33.22 32.58 32.74 327,620
03/06/2019 33.47 33.85 33.02 33.07 389,079
03/05/2019 33.39 33.96 33.11 33.52 333,004
03/04/2019 33.53 34.06 33.2 33.27 628,152
03/01/2019 33.12 33.68 33.01 33.51 279,097
02/28/2019 32.5 33.07 32.1 32.91 297,212
02/27/2019 33.01 33.12 32.51 32.54 298,947
02/26/2019 33.11 33.35 32.91 32.92 464,217
02/25/2019 33.63 33.93 33.06 33.1 410,906
02/22/2019 33.77 34.075 33.426 33.56 383,240
02/21/2019 33.46 33.91 33.2 33.57 370,185
02/20/2019 33.66 33.8 33.2 33.63 358,988
02/19/2019 33.26 33.595 32.98 33.49 437,602
02/15/2019 33.32 33.72 33.03 33.44 429,293
02/14/2019 33 33.89 32.125 33.12 841,581
02/13/2019 33.56 33.9999 33.0438 33.78 478,079
02/12/2019 32.94 33.55 32.94 33.3 396,432
02/11/2019 32.1 32.78 31.92 32.74 338,968
02/08/2019 31.82 32.15 31.6 31.92 508,629
02/07/2019 32.34 32.73 31.82 32.1 710,048
02/06/2019 32.81 33.18 32.32 32.5 343,490
02/05/2019 31.88 32.955 31.76 32.81 720,825
02/04/2019 34.94 34.94 31.27 32.2 2,573,428
02/01/2019 36.01 36.12 35.37 35.57 357,068
01/31/2019 36.27 36.33 35.65 35.95 301,241
01/30/2019 35.86 36.39 35.31 36.37 326,253
01/29/2019 35.45 35.77 35 35.55 150,645
01/28/2019 35.19 35.5 34.8 35.18 218,045
01/25/2019 35.09 35.775 34.94 35.39 249,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio