Triton International Group Inc (TRTN) Historical Stock Data
79.55 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TRTN is down -0.16% a day on average. There have been 14 days where Triton International Group Inc closed green and 16 days where TRTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 82.90 | 79.55 | ↓$3.35 (-4.04%) | 79.01 | 83.03 | 9.69M |
| 2023-09-26 | 82.84 | 82.95 | ↑$0.11 (0.13%) | 82.84 | 83.11 | 1.11M |
| 2023-09-25 | 84.00 | 82.94 | ↓$1.06 (-1.26%) | 82.94 | 84.00 | 794.24K |
| 2023-09-22 | 82.72 | 82.85 | ↑$0.13 (0.16%) | 82.72 | 83.05 | 1.06M |
| 2023-09-21 | 82.66 | 82.87 | ↑$0.21 (0.25%) | 82.66 | 82.99 | 452.23K |
| 2023-09-20 | 83.16 | 82.85 | ↓$0.31 (-0.37%) | 82.77 | 83.16 | 709.87K |
| 2023-09-19 | 83.00 | 82.76 | ↓$0.24 (-0.29%) | 82.76 | 83.06 | 377.50K |
| 2023-09-18 | 82.85 | 82.74 | ↓$0.11 (-0.13%) | 82.71 | 83.01 | 184.90K |
| 2023-09-15 | 83.17 | 82.94 | ↓$0.23 (-0.28%) | 82.75 | 83.37 | 497.36K |
| 2023-09-14 | 83.00 | 83.24 | ↑$0.24 (0.29%) | 83.00 | 83.42 | 288.80K |
| 2023-09-13 | 82.92 | 82.75 | ↓$0.17 (-0.21%) | 82.63 | 82.92 | 429.38K |
| 2023-09-12 | 82.63 | 82.98 | ↑$0.35 (0.42%) | 82.63 | 83.17 | 134.40K |
| 2023-09-11 | 82.54 | 82.78 | ↑$0.24 (0.29%) | 82.49 | 83.05 | 383.66K |
| 2023-09-08 | 82.75 | 82.54 | ↓$0.21 (-0.25%) | 82.41 | 82.78 | 281.80K |
| 2023-09-07 | 82.10 | 82.73 | ↑$0.63 (0.77%) | 82.10 | 82.75 | 739.96K |
| 2023-09-06 | 83.50 | 82.82 | ↓$0.68 (-0.81%) | 82.79 | 83.50 | 282.84K |
| 2023-09-05 | 83.65 | 83.29 | ↓$0.36 (-0.43%) | 83.06 | 83.65 | 879.83K |
| 2023-09-01 | 84.09 | 83.69 | ↓$0.40 (-0.48%) | 83.60 | 84.09 | 150.92K |
| 2023-08-31 | 83.48 | 83.91 | ↑$0.43 (0.52%) | 83.48 | 83.93 | 676.45K |
| 2023-08-30 | 83.42 | 83.40 | ↓$0.02 (-0.02%) | 83.40 | 83.70 | 225.62K |
| 2023-08-29 | 83.25 | 83.56 | ↑$0.31 (0.37%) | 83.25 | 83.62 | 263.24K |
| 2023-08-28 | 83.54 | 83.41 | ↓$0.13 (-0.16%) | 83.40 | 83.69 | 198.74K |
| 2023-08-25 | 83.09 | 83.31 | ↑$0.22 (0.26%) | 82.97 | 83.54 | 502.41K |
| 2023-08-24 | 83.12 | 82.95 | ↓$0.17 (-0.20%) | 82.94 | 83.30 | 477.13K |
| 2023-08-23 | 82.86 | 83.28 | ↑$0.42 (0.51%) | 82.86 | 83.34 | 471.84K |
| 2023-08-22 | 83.03 | 82.91 | ↓$0.12 (-0.14%) | 82.88 | 83.16 | 514.75K |
| 2023-08-21 | 82.98 | 83.06 | ↑$0.08 (0.10%) | 82.56 | 83.08 | 471.21K |
| 2023-08-18 | 82.76 | 83.11 | ↑$0.35 (0.42%) | 82.76 | 83.25 | 729.28K |
| 2023-08-17 | 83.37 | 83.04 | ↓$0.33 (-0.40%) | 83.03 | 83.47 | 416.61K |
| 2023-08-16 | 83.09 | 83.32 | ↑$0.23 (0.28%) | 82.94 | 83.46 | 334.42K |
Create an account or log in to view more rows.
$TRTN To the moon!!
$TRTN LFFGG
$TRTN MACD turned bullish
$TRTN this market love evrry dips let’s see
$TRTN keep inchin
$TRTN this is going to skyrocket tmr!!!
$TRTN so tired of this pos let's fly already
$TRTN super bullish
$TRTN all in
$TRTN looks like a loading