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

Trinity Capital Inc (NQ: TRIN )

14.86 +0.03 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2021 9.250 9.359 9.250 9.334 197,642 +0.01(+0.07%)
Apr 29, 2021 9.359 9.359 9.231 9.327 208,719 +0.03(+0.28%)
Apr 28, 2021 9.295 9.359 9.238 9.302 99,434 +0.03(+0.31%)
Apr 27, 2021 9.417 9.456 9.225 9.273 127,099 -0.14(-1.53%)
Apr 26, 2021 9.449 9.449 9.340 9.417 79,361 +0.01(+0.07%)
Apr 23, 2021 9.443 9.443 9.391 9.411 83,924 -0.03(-0.27%)
Apr 22, 2021 9.475 9.497 9.404 9.436 136,319 +0.02(+0.20%)
Apr 21, 2021 9.456 9.552 9.379 9.417 157,587 -0.04(-0.47%)
Apr 20, 2021 9.616 9.616 9.404 9.462 398,656 -0.02(-0.20%)
Apr 19, 2021 9.456 9.536 9.391 9.481 172,306 +0.05(+0.54%)
Apr 16, 2021 9.520 9.520 9.424 9.430 25,582 -0.09(-0.94%)
Apr 15, 2021 9.488 9.558 9.424 9.520 84,284 +0.01(+0.13%)
Apr 14, 2021 9.366 9.622 9.366 9.507 136,997 +0.10(+1.09%)
Apr 13, 2021 9.456 9.456 9.315 9.404 36,388 +0.03(+0.34%)
Apr 12, 2021 9.372 9.481 9.297 9.372 39,149 -0.05(-0.54%)
Apr 09, 2021 9.449 9.456 9.359 9.424 70,508 +0.00(+0.00%)
Apr 08, 2021 9.391 9.456 9.366 9.424 84,989 -0.01(-0.07%)
Apr 07, 2021 9.462 9.603 9.340 9.430 139,900 -0.03(-0.27%)
Apr 06, 2021 9.340 9.456 9.295 9.456 97,281 +0.09(+0.96%)
Apr 05, 2021 9.327 9.523 9.302 9.366 104,747 +0.03(+0.34%)
Apr 01, 2021 9.526 9.526 9.270 9.334 86,108 -0.23(-2.41%)
Mar 31, 2021 9.667 9.776 9.398 9.565 136,114 -0.03(-0.27%)
Mar 30, 2021 9.398 9.661 9.398 9.590 58,544 +0.31(+3.39%)
Mar 29, 2021 9.213 9.326 9.025 9.276 96,046 +0.29(+3.22%)
Mar 26, 2021 9.125 9.169 8.962 8.987 170,142 -0.13(-1.45%)
Mar 25, 2021 9.213 9.370 9.056 9.119 74,207 -0.06(-0.68%)
Mar 24, 2021 9.119 9.325 9.119 9.182 69,871 +0.05(+0.55%)
Mar 23, 2021 9.025 9.188 8.993 9.131 73,673 +0.17(+1.89%)
Mar 22, 2021 8.767 9.138 8.767 8.962 67,419 +0.31(+3.64%)
Mar 19, 2021 9.131 9.276 8.465 8.647 631,911 -0.48(-5.30%)
Mar 18, 2021 9.295 9.515 9.119 9.131 41,907 -0.15(-1.63%)
Mar 17, 2021 9.364 9.433 9.163 9.282 61,863 -0.11(-1.20%)
Mar 16, 2021 9.289 9.666 9.276 9.396 63,789 +0.13(+1.36%)
Mar 15, 2021 9.219 9.433 9.119 9.270 108,555 +0.03(+0.27%)
Mar 12, 2021 9.471 9.606 9.219 9.245 69,169 -0.21(-2.20%)
Mar 11, 2021 9.628 9.950 9.232 9.452 67,630 -0.26(-2.66%)
Mar 10, 2021 9.685 9.836 9.550 9.710 103,936 +0.01(+0.06%)
Mar 09, 2021 9.201 9.861 9.201 9.704 69,201 +0.58(+6.41%)
Mar 08, 2021 9.257 9.370 9.119 9.119 101,651 -0.11(-1.16%)
Mar 05, 2021 9.308 9.463 9.119 9.226 177,933 +0.01(+0.14%)
Mar 04, 2021 9.679 9.679 9.025 9.213 178,692 -0.38(-4.00%)
Mar 03, 2021 9.842 9.867 9.471 9.597 158,015 -0.14(-1.48%)
Mar 02, 2021 9.710 9.911 9.446 9.741 204,518 -0.10(-1.02%)
Mar 01, 2021 9.685 10.04 9.565 9.842 155,975 +0.34(+3.57%)
Feb 26, 2021 9.427 9.616 9.339 9.502 78,869 +0.03(+0.33%)
Feb 25, 2021 9.767 9.779 9.433 9.471 88,865 -0.25(-2.52%)
Feb 24, 2021 9.685 9.924 9.603 9.716 242,261 +0.06(+0.65%)
Feb 23, 2021 9.591 9.867 9.276 9.653 247,941 -0.13(-1.35%)
Feb 22, 2021 9.314 10.06 9.144 9.785 183,651 +0.39(+4.15%)
Feb 19, 2021 8.962 9.402 8.962 9.396 114,011 +0.43(+4.77%)
Feb 18, 2021 8.993 9.078 8.886 8.968 104,543 -0.04(-0.49%)
Feb 17, 2021 9.081 9.106 8.905 9.012 118,269 +0.19(+2.14%)
Feb 16, 2021 9.100 9.286 8.811 8.823 278,384 -0.17(-1.89%)
Feb 12, 2021 8.874 9.352 8.842 8.993 62,650 +0.13(+1.42%)
Feb 11, 2021 9.465 9.553 8.773 8.867 111,746 -0.61(-6.44%)
Feb 10, 2021 9.603 9.603 9.204 9.477 130,161 -0.07(-0.72%)
Feb 09, 2021 9.383 9.591 9.219 9.546 137,719 +0.08(+0.86%)
Feb 08, 2021 9.352 9.515 9.308 9.465 66,066 +0.03(+0.33%)
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.