TRTN-PC(TRTN-PC)
TRTN-PC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $24.69 | $24.69 | $24.31 | $24.52 | 10,982 |
| 5/20/2026 | $24.70 | $24.90 | $24.61 | $24.70 | 19,130 |
| 5/19/2026 | $24.64 | $24.95 | $24.61 | $24.78 | 10,509 |
| 5/18/2026 | $24.85 | $24.94 | $24.77 | $24.90 | 4,329 |
| 5/15/2026 | $24.90 | $25.00 | $24.73 | $24.94 | 9,359 |
| 5/14/2026 | $24.91 | $25.05 | $24.90 | $25.05 | 2,596 |
| 5/13/2026 | $24.87 | $25.05 | $24.80 | $24.89 | 4,945 |
| 5/12/2026 | $25.15 | $25.15 | $24.57 | $24.87 | 17,431 |
| 5/11/2026 | $25.21 | $25.21 | $25.08 | $25.09 | 5,330 |
| 5/8/2026 | $25.20 | $25.24 | $25.05 | $25.20 | 7,879 |
| 5/7/2026 | $25.04 | $25.40 | $25.04 | $25.24 | 17,139 |
| 5/6/2026 | $24.94 | $25.19 | $24.94 | $25.18 | 4,744 |
| 5/5/2026 | $24.95 | $25.15 | $24.87 | $25.06 | 8,720 |
| 5/4/2026 | $24.96 | $25.00 | $24.85 | $25.00 | 4,445 |
| 5/1/2026 | $25.26 | $25.26 | $24.96 | $25.00 | 5,111 |
| 4/30/2026 | $24.99 | $25.24 | $24.83 | $25.24 | 6,242 |
| 4/29/2026 | $25.06 | $25.06 | $24.98 | $24.98 | 4,159 |
| 4/28/2026 | $25.06 | $25.26 | $25.04 | $25.05 | 3,747 |
| 4/27/2026 | $25.13 | $25.26 | $25.02 | $25.15 | 8,488 |
| 4/24/2026 | $25.11 | $25.20 | $25.03 | $25.20 | 6,507 |
| 4/23/2026 | $25.11 | $25.19 | $25.11 | $25.16 | 4,110 |
| 4/22/2026 | $25.13 | $25.24 | $25.00 | $25.24 | 9,830 |
| 4/21/2026 | $25.26 | $25.26 | $25.15 | $25.19 | 6,726 |
| 4/20/2026 | $25.39 | $25.39 | $25.16 | $25.20 | 10,586 |
| 4/17/2026 | $25.37 | $25.44 | $25.15 | $25.15 | 9,102 |
| 4/16/2026 | $25.23 | $25.37 | $25.15 | $25.26 | 7,820 |
| 4/15/2026 | $25.09 | $25.20 | $25.00 | $25.20 | 5,675 |
| 4/14/2026 | $24.65 | $25.20 | $24.65 | $25.19 | 23,567 |
| 4/13/2026 | $24.88 | $25.02 | $24.86 | $25.02 | 5,221 |
| 4/10/2026 | $24.86 | $25.01 | $24.73 | $25.01 | 5,119 |
| 4/9/2026 | $24.61 | $24.91 | $24.36 | $24.86 | 6,577 |
| 4/8/2026 | $24.70 | $24.75 | $24.26 | $24.74 | 12,614 |
| 4/7/2026 | $24.47 | $24.70 | $24.09 | $24.59 | 8,345 |
| 4/6/2026 | $24.28 | $24.55 | $24.08 | $24.55 | 6,850 |
| 4/2/2026 | $23.96 | $24.36 | $23.96 | $24.28 | 4,252 |
| 4/1/2026 | $23.63 | $24.46 | $23.63 | $24.18 | 10,735 |
| 3/31/2026 | $24.37 | $24.37 | $23.55 | $23.58 | 28,139 |
| 3/30/2026 | $24.22 | $24.34 | $23.88 | $24.00 | 10,334 |
| 3/27/2026 | $24.24 | $24.45 | $24.22 | $24.26 | 6,379 |
| 3/26/2026 | $24.36 | $24.36 | $24.26 | $24.32 | 5,120 |
| 3/25/2026 | $24.65 | $24.65 | $24.32 | $24.32 | 798 |
| 3/24/2026 | $24.25 | $24.50 | $24.16 | $24.32 | 6,989 |
| 3/23/2026 | $24.54 | $24.56 | $24.15 | $24.53 | 4,196 |
| 3/20/2026 | $24.59 | $24.59 | $24.30 | $24.30 | 9,829 |
| 3/19/2026 | $24.58 | $24.69 | $24.56 | $24.69 | 2,517 |
| 3/18/2026 | $24.36 | $24.73 | $24.36 | $24.63 | 6,134 |
| 3/17/2026 | $24.53 | $24.62 | $24.33 | $24.62 | 7,195 |
| 3/16/2026 | $24.70 | $24.70 | $24.30 | $24.44 | 6,120 |
| 3/13/2026 | $24.78 | $24.81 | $24.56 | $24.70 | 7,884 |
| 3/12/2026 | $24.63 | $24.79 | $24.39 | $24.74 | 17,764 |
| 3/11/2026 | $24.46 | $24.78 | $24.46 | $24.67 | 12,047 |
| 3/10/2026 | $24.54 | $24.83 | $24.44 | $24.83 | 1,848 |
| 3/9/2026 | $24.64 | $24.64 | $24.30 | $24.46 | 8,402 |
| 3/6/2026 | $24.93 | $25.03 | $24.81 | $24.97 | 16,067 |
| 3/5/2026 | $24.92 | $24.98 | $24.70 | $24.93 | 16,343 |
| 3/4/2026 | $24.90 | $24.99 | $24.81 | $24.97 | 8,630 |
| 3/3/2026 | $24.80 | $25.00 | $24.80 | $24.95 | 6,472 |
| 3/2/2026 | $24.80 | $25.07 | $24.80 | $24.97 | 4,347 |
| 2/27/2026 | $25.00 | $25.07 | $24.69 | $24.80 | 35,564 |
| 2/26/2026 | $25.00 | $25.08 | $25.00 | $25.05 | 4,525 |
| 2/25/2026 | $25.08 | $25.29 | $25.00 | $25.02 | 9,671 |
| 2/24/2026 | $25.03 | $25.08 | $24.90 | $25.06 | 5,454 |
| 2/23/2026 | $25.05 | $25.08 | $25.03 | $25.04 | 1,904 |
| 2/20/2026 | $25.00 | $25.08 | $25.00 | $25.08 | 3,380 |