Trinity Capital Inc. - Common Stock (NQ: TRIN )

14.65 +0.15 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 14.55 14.66 14.46 14.65 411,209 +0.15(+1.03%)
Dec 20, 2024 14.33 14.62 14.31 14.50 833,639 +0.12(+0.83%)
Dec 19, 2024 14.40 14.47 14.26 14.38 404,460 +0.08(+0.56%)
Dec 18, 2024 14.49 14.60 14.28 14.30 471,652 -0.14(-0.97%)
Dec 17, 2024 14.50 14.50 14.36 14.44 455,923 -0.09(-0.62%)
Dec 16, 2024 14.60 14.70 14.49 14.53 540,610 -0.07(-0.48%)
Dec 13, 2024 14.50 14.63 14.42 14.60 635,896 +0.24(+1.67%)
Dec 12, 2024 14.35 14.42 14.24 14.36 401,001 +0.06(+0.42%)
Dec 11, 2024 14.45 14.48 14.28 14.30 455,400 -0.04(-0.28%)
Dec 10, 2024 14.37 14.45 14.19 14.34 843,083 -0.03(-0.21%)
Dec 09, 2024 14.30 14.39 14.23 14.37 1,306,189 +0.07(+0.49%)
Dec 06, 2024 14.30 14.36 14.17 14.30 290,537 +0.03(+0.21%)
Dec 05, 2024 14.45 14.49 14.22 14.27 551,008 -0.13(-0.90%)
Dec 04, 2024 14.34 14.40 14.23 14.40 346,825 +0.06(+0.42%)
Dec 03, 2024 14.44 14.48 14.32 14.34 322,600 -0.10(-0.69%)
Dec 02, 2024 14.47 14.58 14.10 14.44 844,439 -0.23(-1.57%)
Nov 29, 2024 14.48 14.72 14.46 14.67 554,936 +0.19(+1.31%)
Nov 27, 2024 14.43 14.55 14.42 14.48 429,503 +0.09(+0.63%)
Nov 26, 2024 14.24 14.43 14.24 14.39 532,148 +0.14(+0.98%)
Nov 25, 2024 14.45 14.45 14.19 14.25 442,378 -0.09(-0.63%)
Nov 22, 2024 14.30 14.37 14.28 14.34 309,141 +0.08(+0.56%)
Nov 21, 2024 14.26 14.34 14.23 14.26 327,610 +0.01(+0.07%)
Nov 20, 2024 14.31 14.37 14.22 14.25 396,578 -0.05(-0.35%)
Nov 19, 2024 14.31 14.31 14.22 14.30 436,348 -0.01(-0.07%)
Nov 18, 2024 14.20 14.35 14.17 14.31 444,651 +0.12(+0.85%)
Nov 15, 2024 14.16 14.23 14.13 14.19 373,994 +0.03(+0.21%)
Nov 14, 2024 14.20 14.21 14.04 14.16 377,001 -0.04(-0.28%)
Nov 13, 2024 14.07 14.21 14.06 14.20 320,431 +0.14(+1.00%)
Nov 12, 2024 14.23 14.23 14.00 14.06 296,294 -0.21(-1.47%)
Nov 11, 2024 14.10 14.29 14.08 14.27 534,274 +0.19(+1.35%)
Nov 08, 2024 13.90 14.12 13.81 14.08 719,794 +0.45(+3.30%)
Nov 07, 2024 13.67 13.84 13.60 13.63 471,361 -0.04(-0.29%)
Nov 06, 2024 13.66 13.69 13.34 13.67 584,071 +0.30(+2.24%)
Nov 05, 2024 13.12 13.39 13.12 13.37 557,974 +0.26(+1.98%)
Nov 04, 2024 13.46 13.46 13.04 13.11 924,406 -0.24(-1.80%)
Nov 01, 2024 13.76 13.79 13.33 13.35 1,105,093 -0.43(-3.12%)
Oct 31, 2024 13.60 13.87 13.60 13.78 482,616 +0.16(+1.17%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.