Skip to main content

Trinity Capital Inc (NQ: TRIN )

14.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 14.33 14.43 14.24 14.24 452,916 -0.05(-0.35%)
Jul 23, 2024 14.20 14.30 14.17 14.29 265,690 +0.09(+0.63%)
Jul 22, 2024 13.98 14.23 13.97 14.20 383,088 +0.28(+2.01%)
Jul 19, 2024 13.89 14.00 13.82 13.92 244,124 +0.08(+0.58%)
Jul 18, 2024 14.22 14.22 13.81 13.84 696,529 -0.29(-2.05%)
Jul 17, 2024 14.04 14.16 13.98 14.13 456,344 +0.12(+0.86%)
Jul 16, 2024 14.16 14.24 14.01 14.01 534,652 -0.14(-0.99%)
Jul 15, 2024 14.36 14.39 14.11 14.15 666,809 -0.15(-1.05%)
Jul 12, 2024 14.15 14.34 14.11 14.30 544,927 +0.22(+1.56%)
Jul 11, 2024 14.16 14.19 14.01 14.08 412,250 +0.00(+0.00%)
Jul 10, 2024 13.98 14.11 13.98 14.08 308,826 +0.09(+0.64%)
Jul 09, 2024 14.15 14.19 13.94 13.99 524,257 -0.14(-0.99%)
Jul 08, 2024 14.20 14.25 14.06 14.13 527,442 -0.02(-0.14%)
Jul 05, 2024 14.35 14.37 14.10 14.15 411,555 -0.17(-1.19%)
Jul 03, 2024 14.25 14.38 14.25 14.32 194,776 +0.06(+0.42%)
Jul 02, 2024 14.03 14.27 13.98 14.26 583,172 +0.21(+1.49%)
Jul 01, 2024 14.18 14.21 13.96 14.05 663,484 -0.09(-0.64%)
Jun 28, 2024 14.14 14.25 14.03 14.14 788,610 +0.11(+0.78%)
Jun 27, 2024 14.17 14.23 13.96 14.03 947,905 -0.10(-0.68%)
Jun 26, 2024 14.09 14.21 13.96 14.13 678,417 +0.04(+0.27%)
Jun 25, 2024 14.44 14.47 14.07 14.09 902,354 -0.32(-2.21%)
Jun 24, 2024 14.42 14.52 14.33 14.41 457,962 +0.06(+0.40%)
Jun 21, 2024 14.46 14.49 14.26 14.35 683,799 -0.11(-0.73%)
Jun 20, 2024 14.41 14.58 14.38 14.45 621,560 +0.10(+0.67%)
Jun 18, 2024 14.40 14.45 14.29 14.36 474,216 +0.01(+0.07%)
Jun 17, 2024 14.40 14.41 14.28 14.35 405,076 +0.05(+0.34%)
Jun 14, 2024 14.27 14.31 14.19 14.30 514,241 +0.00(+0.00%)
Jun 13, 2024 14.43 14.46 14.26 14.30 348,052 -0.16(-1.13%)
Jun 12, 2024 14.46 14.48 14.40 14.46 396,053 +0.09(+0.60%)
Jun 11, 2024 14.37 14.43 14.32 14.38 225,536 -0.02(-0.13%)
Jun 10, 2024 14.37 14.45 14.36 14.40 390,090 +0.03(+0.20%)
Jun 07, 2024 14.31 14.43 14.31 14.37 259,960 -0.02(-0.13%)
Jun 06, 2024 14.51 14.51 14.27 14.39 571,204 -0.09(-0.60%)
Jun 05, 2024 14.34 14.47 14.31 14.47 387,382 +0.14(+0.94%)
Jun 04, 2024 14.41 14.44 14.30 14.34 277,462 -0.10(-0.67%)
Jun 03, 2024 14.46 14.47 14.37 14.44 368,594 +0.05(+0.34%)
May 31, 2024 14.34 14.44 14.33 14.39 257,368 +0.08(+0.54%)
May 30, 2024 14.25 14.34 14.22 14.31 212,599 +0.12(+0.82%)
May 29, 2024 14.21 14.29 14.18 14.19 233,262 -0.12(-0.81%)
May 28, 2024 14.28 14.32 14.25 14.31 273,795 +0.05(+0.34%)
May 24, 2024 14.15 14.27 14.15 14.26 286,548 +0.13(+0.89%)
May 23, 2024 14.31 14.31 14.11 14.14 346,298 -0.07(-0.48%)
May 22, 2024 14.42 14.43 14.09 14.20 479,850 -0.17(-1.21%)
May 21, 2024 14.32 14.43 14.32 14.38 280,668 -0.01(-0.07%)
May 20, 2024 14.47 14.47 14.37 14.39 343,583 -0.02(-0.13%)
May 17, 2024 14.45 14.45 14.36 14.41 233,431 +0.05(+0.34%)
May 16, 2024 14.43 14.45 14.30 14.36 318,037 -0.02(-0.17%)
May 15, 2024 14.50 14.54 14.38 14.38 255,750 -0.07(-0.50%)
May 14, 2024 14.49 14.54 14.44 14.45 339,972 +0.01(+0.07%)
May 13, 2024 14.42 14.52 14.40 14.44 302,335 +0.09(+0.60%)
May 10, 2024 14.32 14.39 14.31 14.36 228,528 +0.02(+0.13%)
May 09, 2024 14.33 14.44 14.30 14.34 278,081 +0.03(+0.20%)
May 08, 2024 14.30 14.39 14.25 14.31 392,244 +0.00(+0.00%)
May 07, 2024 14.33 14.36 14.29 14.31 321,140 +0.01(+0.07%)
May 06, 2024 14.18 14.45 14.18 14.30 465,442 +0.18(+1.30%)
May 03, 2024 13.99 14.20 13.99 14.12 400,339 +0.14(+1.04%)
May 02, 2024 14.19 14.21 13.91 13.97 558,505 -0.22(-1.56%)
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.