Trinity Capital Inc (NQ: TRIN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	13.69	13.85	13.51	13.62	626,388	+0.03(+0.22%)
Oct 29, 2024	13.83	13.86	13.55	13.59	551,673	-0.29(-2.09%)
Oct 28, 2024	13.70	13.89	13.70	13.88	302,902	+0.22(+1.57%)
Oct 25, 2024	13.77	13.77	13.62	13.66	494,893	-0.06(-0.40%)
Oct 24, 2024	13.71	13.78	13.68	13.72	305,753	-0.04(-0.29%)
Oct 23, 2024	13.85	13.87	13.73	13.76	505,424	-0.09(-0.65%)
Oct 22, 2024	13.92	13.93	13.85	13.85	375,499	-0.09(-0.65%)
Oct 21, 2024	13.90	13.97	13.82	13.94	789,884	+0.04(+0.29%)
Oct 18, 2024	13.84	13.95	13.84	13.90	829,017	+0.18(+1.31%)
Oct 17, 2024	13.88	13.88	13.71	13.72	387,002	-0.14(-1.01%)
Oct 16, 2024	13.95	13.95	13.85	13.86	380,799	-0.06(-0.43%)
Oct 15, 2024	13.90	13.95	13.83	13.92	700,838	+0.06(+0.43%)
Oct 14, 2024	13.84	13.90	13.77	13.86	469,081	+0.05(+0.36%)
Oct 11, 2024	13.89	13.92	13.80	13.81	263,731	-0.09(-0.65%)
Oct 10, 2024	13.93	13.93	13.83	13.90	335,256	-0.01(-0.07%)
Oct 09, 2024	13.85	13.95	13.82	13.91	549,752	+0.01(+0.07%)
Oct 08, 2024	13.68	13.93	13.63	13.90	787,862	+0.19(+1.39%)
Oct 07, 2024	13.77	13.82	13.62	13.71	303,951	-0.11(-0.80%)
Oct 04, 2024	13.85	13.90	13.68	13.82	298,991	-0.03(-0.22%)
Oct 03, 2024	13.73	13.91	13.70	13.85	541,741	+0.12(+0.87%)
Oct 02, 2024	13.41	13.74	13.39	13.73	576,719	+0.37(+2.77%)
Oct 01, 2024	13.53	13.57	13.35	13.36	756,260	-0.21(-1.55%)
Sep 30, 2024	13.55	13.60	13.38	13.57	1,011,122	+0.15(+1.12%)
Sep 27, 2024	13.49	13.55	13.40	13.42	1,376,080	+0.01(+0.07%)
Sep 26, 2024	13.44	13.51	13.40	13.41	509,543	+0.02(+0.14%)
Sep 25, 2024	13.45	13.50	13.33	13.39	676,700	-0.03(-0.22%)
Sep 24, 2024	13.63	13.69	13.41	13.42	863,009	-0.21(-1.55%)
Sep 23, 2024	13.69	13.69	13.60	13.63	515,129	+0.03(+0.21%)
Sep 20, 2024	13.61	13.61	13.53	13.60	1,112,033	+0.00(+0.00%)
Sep 19, 2024	13.58	13.67	13.56	13.60	643,561	+0.09(+0.64%)
Sep 18, 2024	13.44	13.58	13.44	13.52	517,177	+0.11(+0.79%)
Sep 17, 2024	13.55	13.55	13.40	13.41	434,312	-0.06(-0.43%)
Sep 16, 2024	13.54	13.55	13.45	13.47	364,762	+0.00(+0.00%)
Sep 13, 2024	13.44	13.49	13.43	13.47	326,471	+0.06(+0.43%)
Sep 12, 2024	13.39	13.42	13.29	13.41	275,506	+0.08(+0.58%)
Sep 11, 2024	13.25	13.36	13.07	13.33	296,399	+0.06(+0.44%)
Sep 10, 2024	13.42	13.42	13.12	13.28	578,614	-0.10(-0.72%)
Sep 09, 2024	13.36	13.51	13.36	13.37	311,417	+0.04(+0.29%)
Sep 06, 2024	13.54	13.56	13.28	13.33	608,763	-0.17(-1.28%)
Sep 05, 2024	13.56	13.58	13.46	13.51	354,267	-0.02(-0.14%)
Sep 04, 2024	13.45	13.60	13.45	13.53	345,686	+0.01(+0.07%)
Sep 03, 2024	13.53	13.55	13.45	13.52	477,194	-0.01(-0.07%)
Aug 30, 2024	13.52	13.57	13.45	13.53	377,542	+0.01(+0.07%)
Aug 29, 2024	13.50	13.56	13.47	13.52	397,435	+0.03(+0.21%)
Aug 28, 2024	13.57	13.59	13.43	13.49	330,835	-0.08(-0.57%)
Aug 27, 2024	13.66	13.73	13.55	13.56	495,366	-0.08(-0.57%)
Aug 26, 2024	13.58	13.66	13.38	13.64	826,369	+0.06(+0.43%)
Aug 23, 2024	13.58	13.69	13.56	13.58	467,408	+0.02(+0.14%)
Aug 22, 2024	13.73	13.73	13.55	13.56	338,534	-0.11(-0.78%)
Aug 21, 2024	13.69	13.71	13.62	13.67	367,223	+0.03(+0.21%)
Aug 20, 2024	13.69	13.70	13.55	13.64	593,078	-0.05(-0.35%)
Aug 19, 2024	13.73	13.75	13.61	13.69	858,379	-0.04(-0.28%)
Aug 16, 2024	13.73	13.80	13.68	13.73	471,778	-0.02(-0.14%)
Aug 15, 2024	13.70	13.79	13.69	13.75	389,367	+0.06(+0.42%)
Aug 14, 2024	13.77	13.83	13.63	13.69	502,901	+0.04(+0.28%)
Aug 13, 2024	13.81	13.83	13.61	13.65	390,905	-0.15(-1.12%)
Aug 12, 2024	13.86	13.92	13.70	13.81	360,229	-0.10(-0.69%)
Aug 09, 2024	14.01	14.05	13.85	13.90	368,017	-0.06(-0.41%)
Aug 08, 2024	14.00	14.02	13.73	13.96	388,949	+0.06(+0.42%)
Aug 07, 2024	13.65	14.15	13.65	13.90	605,566	+0.34(+2.49%)
Aug 06, 2024	13.29	13.69	13.27	13.56	472,279	+0.32(+2.40%)
Aug 05, 2024	13.34	13.35	12.78	13.25	1,095,457	-0.35(-2.55%)
Aug 02, 2024	13.87	13.88	13.53	13.59	564,123	-0.39(-2.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.