Triton International Limited Common Sharesのデータ

Triton International Limited Common Sharesの基本情報

名前 Triton International Limited Common Shares
ティッカー TRTN
国 nan
上場年 2016.0
セクター Technology

Triton International Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.51 52.98 57.26 53.69 929200.0 53.69
2021-02-12 54.72 50.07 50.42 54.36 930200.0 54.36
2021-02-11 51.85 50.0 51.34 50.59 277400.0 50.59
2021-02-10 51.86 50.56 51.5 51.35 275700.0 51.35
2021-02-09 51.45 50.55 51.42 51.27 328800.0 51.27
2021-02-08 51.38 49.96 50.03 51.02 325300.0 51.02
2021-02-05 49.78 48.51 48.71 49.78 266400.0 49.78
2021-02-04 48.6 47.51 48.0 48.31 227100.0 48.31
2021-02-03 48.36 47.08 47.92 48.07 351500.0 48.07
2021-02-02 48.39 46.85 47.86 48.17 379400.0 48.17
2021-02-01 47.8 46.6 46.61 47.65 366800.0 47.65
2021-01-29 46.98 45.6 46.44 46.34 585000.0 46.34
2021-01-28 46.78 45.24 45.67 46.47 402300.0 46.47
2021-01-27 47.12 44.76 47.0 45.12 653900.0 45.12
2021-01-26 48.59 47.45 48.49 47.63 290900.0 47.63
2021-01-25 49.23 47.63 48.76 48.28 360400.0 48.28
2021-01-22 49.2 47.91 48.81 49.11 319500.0 49.11
2021-01-21 50.07 48.59 50.03 49.25 273700.0 49.25
2021-01-20 50.53 49.57 50.48 50.0 207600.0 50.0
2021-01-19 50.91 50.12 50.61 50.29 270300.0 50.29
2021-01-15 50.78 49.4 50.15 50.39 443100.0 50.39
2021-01-14 51.83 50.55 51.61 50.6 283500.0 50.6
2021-01-13 52.34 50.92 52.34 51.12 311400.0 51.12
2021-01-12 52.4 51.15 51.37 52.14 342200.0 52.14
2021-01-11 51.49 49.87 49.97 50.96 275200.0 50.96
2021-01-08 51.22 49.11 51.21 50.21 424600.0 50.21
2021-01-07 51.75 50.54 50.97 51.21 339700.0 51.21
2021-01-06 50.93 48.78 49.12 50.92 666100.0 50.92
2021-01-05 48.48 47.51 47.51 48.11 404800.0 48.11
2021-01-04 49.0 47.12 48.75 47.36 418600.0 47.36
2020-12-31 48.74 47.9 48.35 48.51 479500.0 48.51
2020-12-30 48.98 47.89 47.94 48.32 377000.0 48.32
2020-12-29 49.22 47.7 48.77 48.17 363900.0 48.17
2020-12-28 49.05 47.72 48.0 48.73 582800.0 48.73
2020-12-24 48.12 47.64 48.12 47.77 230400.0 47.77
2020-12-23 48.89 47.92 48.48 48.05 472500.0 48.05
2020-12-22 49.19 48.01 49.0 48.24 569800.0 48.24
2020-12-21 49.06 47.93 48.75 48.99 429900.0 48.99
2020-12-18 49.93 48.86 49.04 49.3 796700.0 49.3
2020-12-17 48.95 48.1 48.64 48.91 369800.0 48.91
2020-12-16 48.9 48.02 48.81 48.56 444900.0 48.56
2020-12-15 48.93 47.58 48.0 48.88 556700.0 48.88
2020-12-14 49.39 47.52 48.95 47.55 367800.0 47.55
2020-12-11 49.16 47.78 47.78 48.63 295700.0 48.63
2020-12-10 48.51 47.51 48.05 48.07 422100.0 48.07
2020-12-09 49.35 48.15 48.44 48.58 571000.0 48.58
2020-12-08 48.08 46.6 46.8 47.99 594400.0 47.42
2020-12-07 47.67 46.32 47.41 46.99 574600.0 46.43
2020-12-04 46.95 44.95 45.0 46.87 634900.0 46.31
2020-12-03 45.23 44.48 44.73 44.74 354400.0 44.21
2020-12-02 45.04 44.14 44.7 44.48 296700.0 43.95
2020-12-01 46.18 44.57 45.66 44.65 495500.0 44.12
2020-11-30 45.39 44.77 45.26 45.26 945400.0 44.72
2020-11-27 45.94 45.12 45.59 45.26 158200.0 44.72
2020-11-25 45.96 45.2 45.77 45.49 619800.0 44.95
2020-11-24 47.0 45.35 47.0 45.83 785400.0 45.29
2020-11-23 46.42 44.58 44.8 46.07 1241000.0 45.52
2020-11-20 43.61 42.73 43.41 43.15 424000.0 42.64
2020-11-19 43.65 42.67 43.23 43.64 479300.0 43.12
2020-11-18 43.75 42.14 42.14 43.35 937800.0 42.84
2020-11-17 42.24 41.2 41.2 41.92 667700.0 41.42
2020-11-16 41.83 40.62 41.0 41.59 697700.0 41.1
2020-11-13 40.5 39.54 39.72 40.21 277800.0 39.73
2020-11-12 39.86 39.02 39.63 39.48 445800.0 39.01
2020-11-11 40.7 39.56 40.57 39.95 342400.0 39.48
2020-11-10 40.8 39.01 39.03 40.58 674400.0 40.1
2020-11-09 40.45 38.57 39.58 38.74 618300.0 38.28
2020-11-06 38.05 37.37 37.88 37.65 450100.0 37.2
2020-11-05 37.93 36.75 36.75 37.7 331300.0 37.25
2020-11-04 37.97 36.15 37.82 36.51 622200.0 36.08
2020-11-03 38.67 37.7 37.99 38.4 498000.0 37.94
2020-11-02 37.64 36.77 37.12 37.32 378100.0 36.88
2020-10-30 37.44 36.51 37.19 36.88 535700.0 36.44
2020-10-29 37.78 35.88 36.66 37.25 566000.0 36.81
2020-10-28 37.5 36.12 37.32 36.78 759600.0 36.34
2020-10-27 39.13 38.1 38.75 38.15 745900.0 37.7
2020-10-26 38.9 37.43 38.49 38.78 694500.0 38.32
2020-10-23 39.25 36.73 38.6 38.24 2185800.0 37.79
2020-10-22 36.92 36.3 36.82 36.66 771600.0 36.22
2020-10-21 37.6 36.19 37.45 36.57 546600.0 36.14
2020-10-20 37.45 36.71 36.94 37.34 527700.0 36.9
2020-10-19 37.5 36.5 36.95 36.56 893400.0 36.13
2020-10-16 37.32 36.76 37.07 36.96 440900.0 36.52
2020-10-15 37.33 37.01 37.1 37.09 368600.0 36.65
2020-10-14 38.04 37.33 37.88 37.4 317300.0 36.96
2020-10-13 38.32 37.55 38.32 37.81 537000.0 37.36
2020-10-12 38.6 37.94 38.47 38.42 288500.0 37.96
2020-10-09 38.69 37.6 38.69 38.19 478900.0 37.74
2020-10-08 39.29 37.83 39.26 38.24 469800.0 37.79
2020-10-07 39.01 37.67 38.47 38.84 1802800.0 38.38
2020-10-06 38.75 38.01 38.39 38.22 1437300.0 37.77
2020-10-05 38.25 37.87 37.97 38.19 4209500.0 37.74
2020-10-02 38.0 37.22 37.23 37.7 1927900.0 37.25
2020-10-01 38.2 37.25 37.74 37.8 3474100.0 37.35
2020-09-30 40.81 39.82 40.11 40.67 598100.0 40.19
2020-09-29 40.02 39.1 39.94 39.78 238800.0 39.31
2020-09-28 40.39 39.75 39.92 39.94 391100.0 39.47
2020-09-25 39.83 38.96 39.02 39.5 310700.0 39.03
2020-09-24 39.69 38.45 38.72 39.28 247900.0 38.81
2020-09-23 40.58 38.71 40.03 38.73 485300.0 38.27
2020-09-22 40.4 39.36 39.57 40.25 593800.0 39.77
2020-09-21 40.44 38.47 40.44 39.15 553700.0 38.68
2020-09-18 41.54 40.49 40.6 41.15 1151000.0 40.66
2020-09-17 40.53 38.84 38.93 40.44 677900.0 39.96
2020-09-16 40.88 37.82 38.19 39.51 951100.0 39.04
2020-09-15 37.57 37.04 37.33 37.38 225100.0 36.94
2020-09-14 37.27 36.62 36.86 37.11 219400.0 36.67
2020-09-11 36.87 36.24 36.56 36.51 327900.0 36.08
2020-09-10 36.48 36.1 36.21 36.26 299000.0 35.83
2020-09-09 36.28 35.25 35.65 36.11 509400.0 35.68
2020-09-08 36.59 35.73 36.45 36.03 446600.0 35.09
2020-09-04 36.79 35.52 36.43 36.43 373200.0 35.48
2020-09-03 37.45 35.62 37.4 35.88 424600.0 34.94
2020-09-02 37.28 36.21 36.68 37.17 391500.0 36.2
2020-09-01 36.44 35.69 36.0 36.41 351000.0 35.46
2020-08-31 36.38 35.57 35.75 36.06 473900.0 35.12
2020-08-28 35.72 34.85 35.0 35.52 333700.0 34.59
2020-08-27 34.92 34.4 34.57 34.52 241600.0 33.62
2020-08-26 34.6 33.96 34.38 34.45 287900.0 33.55
2020-08-25 34.69 34.32 34.55 34.46 239500.0 33.56
2020-08-24 34.55 33.84 34.34 34.21 521500.0 33.32
2020-08-21 34.57 33.91 34.01 33.97 285400.0 33.08
2020-08-20 34.59 33.92 34.26 34.32 260900.0 33.42
2020-08-19 35.07 34.35 34.5 34.58 464200.0 33.68
2020-08-18 34.73 34.23 34.28 34.38 316600.0 33.48
2020-08-17 34.7 33.93 34.0 34.39 435100.0 33.49
2020-08-14 34.12 32.85 32.97 34.0 274500.0 33.11
2020-08-13 33.7 33.11 33.11 33.18 204800.0 32.31
2020-08-12 33.87 33.1 33.82 33.32 357800.0 32.45
2020-08-11 34.31 33.35 33.39 33.37 526200.0 32.5
2020-08-10 33.45 32.25 32.25 32.84 431300.0 31.98
2020-08-07 32.35 31.84 32.16 32.28 423300.0 31.44
2020-08-06 32.48 31.74 31.75 32.2 432000.0 31.36
2020-08-05 32.0 31.43 31.72 31.86 655200.0 31.03
2020-08-04 31.67 30.25 30.58 31.41 547000.0 30.59
2020-08-03 31.73 30.59 31.61 30.71 594900.0 29.91
2020-07-31 31.8 30.81 31.69 31.47 438400.0 30.65
2020-07-30 32.2 31.37 31.94 31.81 684400.0 30.98
2020-07-29 32.61 32.02 32.34 32.33 480100.0 31.48
2020-07-28 33.5 32.01 33.29 32.14 1493100.0 31.3
2020-07-27 34.99 32.92 34.25 34.95 936000.0 34.04
2020-07-24 34.24 30.67 31.04 34.2 2328900.0 33.31
2020-07-23 30.24 29.85 29.93 30.01 413000.0 29.23
2020-07-22 30.48 29.9 30.0 30.07 287100.0 29.28
2020-07-21 30.87 30.07 30.5 30.11 442800.0 29.32
2020-07-20 30.43 29.9 30.02 30.35 472600.0 29.56
2020-07-17 30.71 29.94 30.44 30.17 440000.0 29.38
2020-07-16 31.7 30.29 31.54 30.46 345900.0 29.66
2020-07-15 31.86 30.73 30.75 31.64 540100.0 30.81
2020-07-14 30.22 29.86 30.09 30.04 590900.0 29.25
2020-07-13 30.72 30.0 30.54 30.03 551000.0 29.25
2020-07-10 30.15 29.49 29.49 30.08 315500.0 29.29
2020-07-09 29.94 29.27 29.48 29.42 430800.0 28.65
2020-07-08 29.94 29.28 29.77 29.53 305900.0 28.76
2020-07-07 30.35 29.81 30.13 29.89 293500.0 29.11
2020-07-06 30.72 30.18 30.49 30.51 392800.0 29.71
2020-07-02 30.84 29.85 30.48 30.07 289200.0 29.28
2020-07-01 30.42 29.8 30.4 29.86 274000.0 29.08
2020-06-30 30.39 29.7 29.7 30.24 244000.0 29.45
2020-06-29 30.11 29.27 29.41 30.02 262100.0 29.24
2020-06-26 29.82 28.66 29.46 29.03 834900.0 28.27
2020-06-25 29.79 28.72 28.84 29.76 422800.0 28.98
2020-06-24 29.71 28.93 29.45 29.13 410900.0 28.37
2020-06-23 30.31 29.87 30.31 29.91 307300.0 29.13
2020-06-22 30.06 29.11 29.5 29.93 330400.0 29.15
2020-06-19 30.58 29.57 30.31 29.68 847400.0 28.9
2020-06-18 30.51 29.93 30.25 30.02 530100.0 29.24
2020-06-17 31.01 30.44 30.99 30.6 362100.0 29.8
2020-06-16 31.84 30.6 31.49 30.96 407300.0 30.15
2020-06-15 30.68 28.88 28.98 30.55 304600.0 29.75
2020-06-12 30.39 29.4 30.17 30.03 371400.0 29.25
2020-06-11 29.83 28.94 29.48 29.03 540000.0 28.27
2020-06-10 31.5 30.14 31.48 30.87 488900.0 30.06
2020-06-09 32.56 30.95 32.5 32.23 676900.0 30.88
2020-06-08 33.4 32.38 32.49 33.07 454700.0 31.69
2020-06-05 33.45 32.1 33.08 32.27 959200.0 30.92
2020-06-04 33.14 31.22 32.72 31.58 555500.0 30.26
2020-06-03 33.18 32.6 32.64 33.06 485500.0 31.68
2020-06-02 31.96 30.96 31.27 31.95 342800.0 30.61
2020-06-01 31.7 30.5 30.7 30.86 301200.0 29.57
2020-05-29 30.85 30.06 30.43 30.5 408100.0 29.22
2020-05-28 32.84 30.82 32.76 30.95 366400.0 29.65
2020-05-27 32.31 31.41 31.7 32.2 433100.0 30.85
2020-05-26 31.68 30.86 31.0 30.98 323900.0 29.68
2020-05-22 30.43 29.93 30.27 30.3 175700.0 29.03
2020-05-21 30.52 29.84 30.29 30.05 194000.0 28.79
2020-05-20 30.57 29.53 29.98 30.08 540000.0 28.82
2020-05-19 30.48 29.24 30.13 29.29 310400.0 28.06
2020-05-18 30.62 29.36 29.36 30.43 363500.0 29.16
2020-05-15 28.33 27.21 27.56 28.08 253100.0 26.9
2020-05-14 27.53 25.37 26.49 27.52 640300.0 26.37
2020-05-13 28.04 26.94 28.0 27.17 362600.0 26.03
2020-05-12 30.0 28.22 29.9 28.28 324800.0 27.1
2020-05-11 30.63 29.58 30.0 30.03 340400.0 28.77
2020-05-08 31.03 30.01 30.84 30.53 601300.0 29.25
2020-05-07 30.4 29.74 29.89 30.01 389700.0 28.75
2020-05-06 29.95 29.17 29.95 29.24 336300.0 28.02
2020-05-05 30.72 29.65 29.94 29.74 538800.0 28.5
2020-05-04 29.67 28.5 29.31 29.36 385100.0 28.13
2020-05-01 30.28 29.4 30.17 30.01 323500.0 28.75
2020-04-30 31.43 30.75 31.27 30.98 323800.0 29.68
2020-04-29 32.74 31.29 32.15 31.97 525100.0 30.63
2020-04-28 31.29 29.72 30.0 30.87 447400.0 29.58
2020-04-27 29.93 28.55 29.31 29.69 465600.0 28.45
2020-04-24 29.44 27.8 28.58 29.13 474100.0 27.91
2020-04-23 29.25 27.71 27.89 28.83 452200.0 27.62
2020-04-22 29.0 27.41 28.98 27.81 485900.0 26.65
2020-04-21 28.67 27.9 28.09 28.42 329800.0 27.23
2020-04-20 28.89 27.69 28.11 28.78 347800.0 27.58
2020-04-17 29.18 28.13 28.13 28.8 370700.0 27.59
2020-04-16 28.54 26.9 28.11 27.27 441100.0 26.13
2020-04-15 29.44 28.06 29.22 28.26 385400.0 27.08
2020-04-14 31.15 29.74 30.99 30.08 397000.0 28.82
2020-04-13 30.43 29.11 29.75 30.23 305100.0 28.96
2020-04-09 30.26 28.96 29.25 29.94 507000.0 28.69
2020-04-08 29.17 27.87 28.22 28.65 389400.0 27.45
2020-04-07 29.36 27.55 28.37 27.73 490800.0 26.57
2020-04-06 27.61 26.17 27.1 27.26 645100.0 26.12
2020-04-03 26.22 25.14 26.07 25.93 339800.0 24.84
2020-04-02 26.66 25.08 25.08 26.4 472000.0 25.3
2020-04-01 26.09 24.31 24.73 25.3 612200.0 24.24
2020-03-31 26.57 25.28 25.99 25.87 692400.0 24.79
2020-03-30 26.96 25.48 26.69 25.96 619200.0 24.87
2020-03-27 28.03 26.01 26.62 26.7 483200.0 25.58
2020-03-26 28.18 26.0 26.0 27.53 571900.0 26.38
2020-03-25 27.73 24.43 25.17 26.16 618900.0 25.07
2020-03-24 24.95 22.66 22.67 24.87 552200.0 23.83
2020-03-23 22.58 20.55 21.53 21.67 523600.0 20.76
2020-03-20 23.7 21.14 23.26 21.88 893400.0 20.96
2020-03-19 23.71 20.34 21.46 23.15 593500.0 22.18
2020-03-18 21.91 20.0 21.41 21.86 776900.0 20.95
2020-03-17 23.25 21.33 22.79 22.78 698000.0 21.83
2020-03-16 22.29 19.8 19.8 22.02 720000.0 21.1
2020-03-13 25.21 21.52 24.24 24.17 775100.0 23.16
2020-03-12 25.31 21.8 25.31 22.09 777500.0 21.17
2020-03-11 28.73 27.02 28.29 27.32 459300.0 25.68
2020-03-10 29.7 27.95 29.35 29.14 572800.0 27.39
2020-03-09 31.13 28.19 31.0 28.25 597800.0 26.55
2020-03-06 32.73 31.48 31.6 32.62 369600.0 30.66
2020-03-05 33.46 32.19 33.19 32.59 365400.0 30.63
2020-03-04 34.44 33.49 34.25 34.03 266800.0 31.99
2020-03-03 35.13 33.2 34.64 33.63 354500.0 31.61
2020-03-02 34.67 33.56 34.62 34.62 501900.0 32.54
2020-02-28 34.6 33.21 33.39 34.37 738900.0 32.3
2020-02-27 35.86 33.92 34.44 34.57 684600.0 32.49
2020-02-26 35.36 34.5 34.9 35.28 573900.0 33.16
2020-02-25 36.54 34.58 36.54 34.65 413300.0 32.57
2020-02-24 37.25 36.41 37.25 36.46 356200.0 34.27
2020-02-21 38.41 37.89 38.38 38.24 185900.0 35.94
2020-02-20 38.64 38.0 38.0 38.6 207300.0 36.28
2020-02-19 38.36 37.85 37.85 38.16 336300.0 35.87
2020-02-18 39.42 37.8 39.42 37.83 452100.0 35.56