Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TRTN-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.10 | 0.80 | 3.29% | 24.43 | 25.23 | 24.14 | 118,303 |
| May 30 2024 | 24.30 | 0.04 | 0.16% | 24.21 | 24.48 | 24.08 | 16,903 |
| May 29 2024 | 24.26 | -0.16 | -0.66% | 24.35 | 24.41 | 24.12 | 10,937 |
| May 28 2024 | 24.42 | -0.11 | -0.45% | 24.53 | 24.79 | 24.29 | 10,404 |
| May 24 2024 | 24.53 | 0.20 | 0.82% | 24.36 | 24.68 | 24.21 | 8,054 |
| May 23 2024 | 24.33 | -0.37 | -1.50% | 24.72 | 24.76 | 24.28 | 13,243 |
| May 22 2024 | 24.70 | -0.02 | -0.08% | 24.70 | 24.90 | 24.66 | 18,887 |
| May 21 2024 | 24.72 | -0.18 | -0.72% | 24.90 | 24.90 | 24.70 | 17,498 |
| May 20 2024 | 24.90 | -0.02 | -0.08% | 24.92 | 24.92 | 24.81 | 3,916 |
| May 17 2024 | 24.92 | 0.05 | 0.20% | 24.80 | 24.92 | 24.73 | 7,352 |
| May 16 2024 | 24.87 | -0.13 | -0.52% | 24.97 | 24.97 | 24.66 | 6,860 |
| May 15 2024 | 25.00 | 0.25 | 1.01% | 24.80 | 25.00 | 24.73 | 15,992 |
| May 14 2024 | 24.75 | -0.15 | -0.60% | 24.79 | 24.80 | 24.70 | 6,007 |
| May 13 2024 | 24.90 | 0.11 | 0.44% | 24.80 | 24.90 | 24.72 | 3,538 |
| May 10 2024 | 24.79 | -0.11 | -0.44% | 24.90 | 24.90 | 24.70 | 2,838 |
| May 09 2024 | 24.90 | 0.20 | 0.81% | 24.91 | 24.91 | 24.73 | 5,899 |
| May 08 2024 | 24.70 | -0.15 | -0.60% | 24.81 | 24.95 | 24.63 | 10,749 |
| May 07 2024 | 24.85 | -0.06 | -0.24% | 24.90 | 25.00 | 24.74 | 5,542 |
| May 06 2024 | 24.91 | 0.27 | 1.08% | 24.75 | 24.98 | 24.65 | 5,575 |
| May 03 2024 | 24.65 | 0.06 | 0.24% | 24.63 | 24.81 | 24.45 | 5,497 |
| May 02 2024 | 24.59 | 0.14 | 0.55% | 24.28 | 24.80 | 24.27 | 6,104 |
| May 01 2024 | 24.45 | -0.05 | -0.20% | 24.27 | 24.74 | 24.27 | 12,106 |
| Apr 30 2024 | 24.50 | -0.05 | -0.20% | 24.55 | 24.60 | 24.18 | 11,915 |
| Apr 29 2024 | 24.55 | 0.26 | 1.07% | 24.29 | 24.57 | 24.09 | 7,727 |
| Apr 26 2024 | 24.29 | 0.04 | 0.16% | 24.25 | 24.37 | 24.14 | 3,987 |
| Apr 25 2024 | 24.25 | -0.23 | -0.94% | 24.33 | 24.40 | 24.14 | 4,721 |
| Apr 24 2024 | 24.48 | 0.04 | 0.16% | 24.44 | 24.53 | 24.26 | 5,138 |
| Apr 23 2024 | 24.44 | 0.33 | 1.37% | 24.29 | 24.44 | 24.13 | 4,496 |
| Apr 22 2024 | 24.11 | 0.16 | 0.67% | 23.92 | 24.27 | 23.92 | 14,067 |
| Apr 19 2024 | 23.95 | -0.04 | -0.17% | 23.99 | 24.00 | 23.82 | 7,500 |
| Apr 18 2024 | 23.99 | -0.30 | -1.24% | 24.15 | 24.21 | 23.90 | 14,222 |
| Apr 17 2024 | 24.29 | 0.45 | 1.89% | 24.01 | 24.29 | 23.84 | 7,952 |
| Apr 16 2024 | 23.84 | -0.20 | -0.83% | 24.07 | 24.39 | 23.80 | 18,433 |
| Apr 15 2024 | 24.04 | -0.43 | -1.76% | 24.53 | 24.86 | 24.00 | 17,811 |
| Apr 12 2024 | 24.47 | -0.03 | -0.12% | 24.46 | 24.62 | 24.27 | 5,119 |
| Apr 11 2024 | 24.50 | -0.03 | -0.12% | 24.63 | 24.63 | 24.21 | 5,854 |
| Apr 10 2024 | 24.53 | -0.03 | -0.12% | 24.42 | 24.53 | 24.30 | 9,264 |
| Apr 09 2024 | 24.56 | -0.14 | -0.57% | 24.68 | 24.68 | 24.48 | 5,761 |
| Apr 08 2024 | 24.70 | -0.10 | -0.40% | 24.65 | 24.81 | 24.50 | 14,094 |
| Apr 05 2024 | 24.80 | 0.03 | 0.12% | 24.82 | 24.84 | 24.70 | 5,200 |
| Apr 04 2024 | 24.77 | 0.12 | 0.49% | 24.66 | 24.85 | 24.66 | 2,401 |
| Apr 03 2024 | 24.65 | 0.02 | 0.08% | 24.65 | 24.80 | 24.48 | 6,514 |
| Apr 02 2024 | 24.63 | -0.08 | -0.32% | 24.65 | 24.80 | 24.44 | 8,059 |
| Apr 01 2024 | 24.71 | 0.03 | 0.12% | 24.77 | 24.86 | 24.50 | 10,418 |
| Mar 28 2024 | 24.68 | 0.03 | 0.12% | 24.70 | 24.82 | 24.55 | 7,344 |
| Mar 27 2024 | 24.65 | -0.12 | -0.49% | 24.75 | 24.75 | 24.61 | 2,355 |
| Mar 26 2024 | 24.77 | 0.00 | -0.01% | 24.86 | 24.86 | 24.61 | 14,744 |
| Mar 25 2024 | 24.77 | -0.19 | -0.75% | 24.99 | 24.99 | 24.73 | 8,614 |
| Mar 22 2024 | 24.96 | 0.01 | 0.04% | 25.10 | 25.10 | 24.93 | 5,566 |
| Mar 21 2024 | 24.95 | -0.01 | -0.04% | 24.91 | 25.00 | 24.89 | 13,049 |
| Mar 20 2024 | 24.96 | 0.01 | 0.02% | 24.96 | 25.05 | 24.88 | 16,591 |
| Mar 19 2024 | 24.96 | 0.00 | 0.02% | 25.00 | 25.13 | 24.53 | 20,864 |
| Mar 18 2024 | 24.95 | -0.02 | -0.08% | 25.05 | 25.35 | 24.88 | 3,718 |
| Mar 15 2024 | 24.97 | 0.07 | 0.28% | 25.01 | 25.01 | 24.78 | 6,507 |
| Mar 14 2024 | 24.90 | -0.03 | -0.12% | 24.90 | 25.00 | 24.90 | 3,652 |
| Mar 13 2024 | 24.93 | -0.13 | -0.52% | 25.11 | 25.11 | 24.78 | 12,326 |
| Mar 12 2024 | 25.06 | 0.01 | 0.06% | 25.10 | 25.14 | 25.03 | 8,408 |
| Mar 11 2024 | 25.05 | -0.29 | -1.13% | 25.30 | 25.33 | 25.03 | 11,912 |
| Mar 08 2024 | 25.33 | 0.20 | 0.80% | 25.16 | 25.48 | 25.16 | 4,020 |
| Mar 07 2024 | 25.13 | -0.27 | -1.06% | 25.19 | 25.22 | 24.92 | 8,251 |
| Mar 06 2024 | 25.40 | -0.05 | -0.20% | 25.45 | 25.45 | 25.30 | 3,510 |
| Mar 05 2024 | 25.45 | 0.15 | 0.59% | 25.47 | 25.52 | 25.39 | 8,758 |
| Mar 04 2024 | 25.30 | -0.17 | -0.65% | 25.31 | 25.49 | 25.23 | 9,389 |
