Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trinity Capital Inc
(NQ:
TRIN
)
14.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.141
9.321
9.141
9.231
78,169
+0.08(+0.84%)
May 27, 2021
9.141
9.161
9.116
9.154
103,218
-0.01(-0.14%)
May 26, 2021
9.218
9.250
9.109
9.167
89,401
-0.04(-0.49%)
May 25, 2021
9.321
9.321
9.180
9.212
87,607
-0.08(-0.90%)
May 24, 2021
9.327
9.347
9.212
9.295
76,906
+0.05(+0.55%)
May 21, 2021
9.327
9.359
9.161
9.244
156,495
-0.08(-0.89%)
May 20, 2021
9.295
9.404
9.270
9.327
83,276
+0.01(+0.14%)
May 19, 2021
9.308
9.456
9.233
9.315
63,158
-0.01(-0.14%)
May 18, 2021
9.263
9.411
9.174
9.327
91,021
+0.03(+0.34%)
May 17, 2021
9.276
9.449
9.135
9.295
163,293
-0.03(-0.34%)
May 14, 2021
9.270
9.490
9.206
9.327
117,125
+0.10(+1.11%)
May 13, 2021
9.276
9.423
9.154
9.225
116,489
-0.06(-0.62%)
May 12, 2021
9.424
9.584
9.148
9.282
220,335
-0.10(-1.09%)
May 11, 2021
9.526
9.526
9.372
9.385
145,864
-0.21(-2.14%)
May 10, 2021
9.539
9.635
9.462
9.590
92,185
+0.01(+0.13%)
May 07, 2021
9.635
9.635
9.359
9.577
238,293
-0.04(-0.40%)
May 06, 2021
9.539
9.616
9.468
9.616
235,642
+0.10(+1.08%)
May 05, 2021
9.379
9.552
9.359
9.513
209,033
+0.12(+1.23%)
May 04, 2021
9.359
9.443
9.295
9.398
283,871
+0.04(+0.48%)
May 03, 2021
9.302
9.359
9.295
9.353
168,720
+0.02(+0.21%)
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%)
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
.