Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Capital Inc (NQ: TRIN )

14.91 +0.08 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.778 8.858 8.600 8.802 412,749 -0.01(-0.09%)
Dec 29, 2022 8.641 8.906 8.576 8.810 537,852 +0.17(+1.96%)
Dec 28, 2022 9.159 9.205 8.595 8.641 1,041,192 -0.56(-6.13%)
Dec 27, 2022 8.953 9.241 8.900 9.205 524,686 +0.33(+3.69%)
Dec 23, 2022 8.877 8.929 8.725 8.877 555,694 -0.05(-0.51%)
Dec 22, 2022 8.679 8.923 8.534 8.923 312,909 +0.31(+3.63%)
Dec 21, 2022 8.854 8.987 8.526 8.610 779,204 -0.21(-2.42%)
Dec 20, 2022 8.686 8.999 8.561 8.824 841,475 +0.24(+2.75%)
Dec 19, 2022 8.717 8.763 8.466 8.587 746,888 +0.08(+0.90%)
Dec 16, 2022 8.389 8.671 8.305 8.511 2,319,472 +0.37(+4.59%)
Dec 15, 2022 8.252 8.298 8.073 8.138 496,098 -0.11(-1.38%)
Dec 14, 2022 8.191 8.344 8.077 8.252 676,606 +0.14(+1.69%)
Dec 13, 2022 8.366 8.458 8.039 8.115 756,709 +0.14(+1.72%)
Dec 12, 2022 7.955 8.135 7.894 7.978 412,724 +0.10(+1.26%)
Dec 09, 2022 7.909 8.054 7.871 7.879 183,498 -0.10(-1.24%)
Dec 08, 2022 7.909 8.199 7.810 7.978 413,369 +0.18(+2.25%)
Dec 07, 2022 7.894 7.958 7.795 7.803 335,629 -0.10(-1.25%)
Dec 06, 2022 8.001 8.077 7.856 7.902 346,751 -0.10(-1.24%)
Dec 05, 2022 8.031 8.168 7.978 8.001 343,247 -0.07(-0.85%)
Dec 02, 2022 8.237 8.252 8.008 8.069 304,244 -0.13(-1.58%)
Dec 01, 2022 8.328 8.656 8.153 8.199 393,687 -0.08(-1.01%)
Nov 30, 2022 8.336 8.481 8.176 8.283 348,007 +0.02(+0.28%)
Nov 29, 2022 8.264 8.458 8.149 8.260 252,593 +0.15(+1.88%)
Nov 28, 2022 8.191 8.355 8.077 8.107 296,702 -0.08(-0.93%)
Nov 25, 2022 8.054 8.504 8.046 8.184 192,264 +0.20(+2.48%)
Nov 23, 2022 8.092 8.176 7.925 7.985 260,177 -0.16(-1.96%)
Nov 22, 2022 7.993 8.184 7.963 8.145 355,304 +0.12(+1.52%)
Nov 21, 2022 8.054 8.206 7.963 8.024 308,545 -0.08(-0.94%)
Nov 18, 2022 8.321 8.397 8.062 8.100 348,133 -0.15(-1.85%)
Nov 17, 2022 8.359 8.359 8.024 8.252 313,856 -0.05(-0.55%)
Nov 16, 2022 8.641 8.641 8.260 8.298 259,314 -0.31(-3.63%)
Nov 15, 2022 9.014 9.014 8.534 8.610 334,939 -0.24(-2.67%)
Nov 14, 2022 8.862 9.037 8.549 8.846 512,373 +0.37(+4.41%)
Nov 11, 2022 8.229 8.557 8.145 8.473 439,042 +0.13(+1.55%)
Nov 10, 2022 8.252 8.389 8.008 8.344 374,403 +0.27(+3.30%)
Nov 09, 2022 8.168 8.237 7.932 8.077 301,399 +0.00(+0.00%)
Nov 08, 2022 8.397 8.469 7.997 8.077 377,310 -0.34(-4.07%)
Nov 07, 2022 8.382 8.999 8.222 8.420 518,426 +0.04(+0.45%)
Nov 04, 2022 8.458 8.635 7.940 8.382 829,100 -0.24(-2.74%)
Nov 03, 2022 8.953 8.968 8.397 8.618 525,640 -0.39(-4.31%)
Nov 02, 2022 9.258 9.258 8.991 9.007 243,666 -0.26(-2.80%)
Nov 01, 2022 9.189 9.266 8.976 9.266 297,431 +0.18(+2.01%)
Oct 31, 2022 9.075 9.235 8.984 9.083 318,905 -0.08(-0.91%)
Oct 28, 2022 9.357 9.494 9.022 9.167 504,904 -0.23(-2.43%)
Oct 27, 2022 10.48 10.48 9.258 9.395 949,311 -1.14(-10.78%)
Oct 26, 2022 10.45 10.64 10.39 10.53 115,823 +0.09(+0.88%)
Oct 25, 2022 10.15 10.58 10.15 10.44 199,321 +0.29(+2.85%)
Oct 24, 2022 10.17 10.25 10.02 10.15 336,020 +0.02(+0.15%)
Oct 21, 2022 10.13 10.20 9.936 10.13 194,498 -0.06(-0.60%)
Oct 20, 2022 10.45 10.45 10.18 10.20 143,800 -0.08(-0.74%)
Oct 19, 2022 10.32 10.32 10.14 10.27 146,279 -0.02(-0.22%)
Oct 18, 2022 10.42 10.48 10.23 10.29 213,475 +0.14(+1.35%)
Oct 17, 2022 10.19 10.29 10.07 10.16 265,082 +0.12(+1.21%)
Oct 14, 2022 10.31 10.33 9.997 10.04 223,948 +0.05(+0.53%)
Oct 13, 2022 9.829 10.11 9.601 9.982 466,996 +0.15(+1.55%)
Oct 12, 2022 9.753 9.890 9.601 9.829 218,972 +0.19(+1.98%)
Oct 11, 2022 9.685 9.708 9.380 9.639 161,393 +0.05(+0.56%)
Oct 10, 2022 9.639 9.677 9.547 9.586 164,503 -0.01(-0.08%)
Oct 07, 2022 9.593 9.822 9.532 9.593 269,351 -0.06(-0.63%)
Oct 06, 2022 9.989 10.01 9.631 9.654 181,237 -0.26(-2.61%)
Oct 05, 2022 10.02 10.03 9.593 9.913 252,180 -0.26(-2.55%)
Oct 04, 2022 9.890 10.21 9.723 10.17 270,288 +0.68(+7.14%)
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.