Register for real-time alerts, custom portfolio, and market movers
TRTN-E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 20.81 | -0.45 | -2.09% | 20.97 | 21.00 | 20.75 | 8,357 |
| Jun 06 2024 | 21.25 | 0.16 | 0.76% | 21.20 | 21.30 | 21.13 | 4,377 |
| Jun 05 2024 | 21.09 | -0.01 | -0.05% | 21.10 | 21.40 | 21.09 | 9,845 |
| Jun 04 2024 | 21.10 | -0.31 | -1.45% | 21.35 | 21.55 | 21.04 | 36,618 |
| Jun 03 2024 | 21.41 | 0.01 | 0.05% | 21.27 | 21.57 | 21.14 | 9,078 |
| May 31 2024 | 21.40 | 0.95 | 4.65% | 20.55 | 21.40 | 20.46 | 55,237 |
| May 30 2024 | 20.45 | 0.01 | 0.05% | 20.49 | 20.49 | 20.45 | 1,060 |
| May 29 2024 | 20.44 | 0.00 | -0.01% | 20.44 | 20.45 | 20.44 | 2,302 |
| May 28 2024 | 20.44 | 0.00 | 0.01% | 20.36 | 20.44 | 20.36 | 5,655 |
| May 24 2024 | 20.44 | 0.05 | 0.25% | 20.54 | 20.54 | 20.28 | 5,879 |
| May 23 2024 | 20.39 | -0.41 | -1.97% | 20.78 | 20.78 | 20.17 | 14,201 |
| May 22 2024 | 20.80 | 0.29 | 1.41% | 20.67 | 20.84 | 20.52 | 5,489 |
| May 21 2024 | 20.51 | -0.32 | -1.54% | 20.86 | 20.86 | 20.51 | 2,229 |
| May 20 2024 | 20.83 | 0.12 | 0.58% | 20.70 | 20.86 | 20.70 | 1,510 |
| May 17 2024 | 20.71 | 0.00 | 0.00% | 20.65 | 20.75 | 20.26 | 11,936 |
| May 16 2024 | 20.71 | 0.04 | 0.19% | 20.65 | 20.87 | 20.53 | 11,396 |
| May 15 2024 | 20.67 | 0.32 | 1.57% | 20.39 | 20.78 | 20.38 | 6,940 |
| May 14 2024 | 20.35 | -0.28 | -1.36% | 20.63 | 20.63 | 20.30 | 4,380 |
| May 13 2024 | 20.63 | 0.05 | 0.25% | 20.69 | 20.69 | 20.43 | 4,969 |
| May 10 2024 | 20.58 | 0.18 | 0.88% | 20.35 | 20.59 | 20.35 | 6,246 |
| May 09 2024 | 20.40 | 0.00 | 0.00% | 20.41 | 20.62 | 20.40 | 2,785 |
| May 08 2024 | 20.40 | -0.49 | -2.35% | 20.76 | 20.88 | 20.40 | 4,563 |
| May 07 2024 | 20.89 | 0.03 | 0.14% | 20.94 | 21.00 | 20.68 | 5,577 |
| May 06 2024 | 20.86 | 0.36 | 1.76% | 20.65 | 20.88 | 20.49 | 8,343 |
| May 03 2024 | 20.50 | 0.10 | 0.49% | 20.54 | 20.69 | 20.37 | 9,787 |
| May 02 2024 | 20.40 | -0.01 | -0.05% | 20.50 | 20.75 | 20.26 | 6,319 |
| May 01 2024 | 20.41 | 0.29 | 1.44% | 20.37 | 20.60 | 20.24 | 6,927 |
| Apr 30 2024 | 20.12 | -0.38 | -1.85% | 20.64 | 20.80 | 20.11 | 12,975 |
| Apr 29 2024 | 20.50 | 0.26 | 1.28% | 20.26 | 20.74 | 20.12 | 4,833 |
| Apr 26 2024 | 20.24 | 0.00 | 0.00% | 20.31 | 20.67 | 20.24 | 4,037 |
| Apr 25 2024 | 20.24 | -0.67 | -3.20% | 20.92 | 20.92 | 20.24 | 5,839 |
| Apr 24 2024 | 20.91 | -0.09 | -0.43% | 20.95 | 21.00 | 20.70 | 4,263 |
| Apr 23 2024 | 21.00 | 0.55 | 2.69% | 20.60 | 21.00 | 20.56 | 4,934 |
| Apr 22 2024 | 20.45 | 0.01 | 0.05% | 20.27 | 20.51 | 20.18 | 10,166 |
| Apr 19 2024 | 20.44 | 0.54 | 2.71% | 19.90 | 20.52 | 19.58 | 23,727 |
| Apr 18 2024 | 19.90 | -0.30 | -1.49% | 20.40 | 20.40 | 19.83 | 6,260 |
| Apr 17 2024 | 20.20 | 0.31 | 1.56% | 19.89 | 20.44 | 19.89 | 11,423 |
| Apr 16 2024 | 19.89 | 0.09 | 0.45% | 19.85 | 20.11 | 19.43 | 7,272 |
| Apr 15 2024 | 19.80 | -0.04 | -0.20% | 19.96 | 19.96 | 19.19 | 19,154 |
| Apr 12 2024 | 19.84 | -0.17 | -0.85% | 19.84 | 20.03 | 19.83 | 4,638 |
| Apr 11 2024 | 20.01 | -0.14 | -0.69% | 20.05 | 20.07 | 19.90 | 10,729 |
| Apr 10 2024 | 20.15 | -0.05 | -0.25% | 19.92 | 20.15 | 19.76 | 24,594 |
| Apr 09 2024 | 20.20 | 0.15 | 0.75% | 20.01 | 20.30 | 20.01 | 20,659 |
| Apr 08 2024 | 20.05 | -0.17 | -0.86% | 20.11 | 20.30 | 20.02 | 5,070 |
| Apr 05 2024 | 20.22 | -0.15 | -0.73% | 20.39 | 20.42 | 20.21 | 3,569 |
| Apr 04 2024 | 20.37 | 0.19 | 0.95% | 20.25 | 20.50 | 20.17 | 9,185 |
| Apr 03 2024 | 20.18 | 0.11 | 0.55% | 20.05 | 20.18 | 19.95 | 29,136 |
| Apr 02 2024 | 20.07 | -0.18 | -0.89% | 20.16 | 20.25 | 20.00 | 5,704 |
| Apr 01 2024 | 20.25 | 0.41 | 2.07% | 19.92 | 20.30 | 19.75 | 15,893 |
| Mar 28 2024 | 19.84 | 0.27 | 1.38% | 19.60 | 19.92 | 19.55 | 223,437 |
| Mar 27 2024 | 19.57 | -0.53 | -2.64% | 20.14 | 20.21 | 19.50 | 60,086 |
| Mar 26 2024 | 20.10 | 0.25 | 1.26% | 19.90 | 20.19 | 19.90 | 34,634 |
| Mar 25 2024 | 19.85 | -0.35 | -1.73% | 20.30 | 20.30 | 19.77 | 25,596 |
| Mar 22 2024 | 20.20 | -0.02 | -0.10% | 20.34 | 20.34 | 20.13 | 29,884 |
| Mar 21 2024 | 20.22 | -0.03 | -0.15% | 20.32 | 20.73 | 20.20 | 15,577 |
| Mar 20 2024 | 20.25 | 0.18 | 0.90% | 20.12 | 20.59 | 20.12 | 11,669 |
| Mar 19 2024 | 20.07 | -0.14 | -0.69% | 20.30 | 20.41 | 20.02 | 35,230 |
| Mar 18 2024 | 20.21 | -0.29 | -1.41% | 20.61 | 20.83 | 20.21 | 13,238 |
| Mar 15 2024 | 20.50 | -0.23 | -1.11% | 20.74 | 20.96 | 20.50 | 6,031 |
| Mar 14 2024 | 20.73 | -0.02 | -0.10% | 20.79 | 21.19 | 20.73 | 3,781 |
| Mar 13 2024 | 20.75 | 0.04 | 0.18% | 20.80 | 21.10 | 20.75 | 4,346 |
| Mar 12 2024 | 20.71 | 0.07 | 0.35% | 20.71 | 20.95 | 20.68 | 5,236 |
| Mar 11 2024 | 20.64 | -0.21 | -1.01% | 20.96 | 20.96 | 20.64 | 10,715 |
