Trinity Capital Inc (NQ: TRIN )

14.72 -0.18 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 14.94 14.95 14.60 14.72 463,019 -0.18(-1.21%)
May 21, 2024 14.84 14.95 14.84 14.90 270,824 -0.01(-0.07%)
May 20, 2024 15.00 15.00 14.89 14.91 331,532 -0.02(-0.13%)
May 17, 2024 14.98 14.98 14.88 14.93 225,244 +0.05(+0.34%)
May 16, 2024 14.95 14.98 14.82 14.88 306,882 -0.02(-0.17%)
May 15, 2024 15.03 15.07 14.90 14.90 246,780 -0.08(-0.50%)
May 14, 2024 15.02 15.06 14.97 14.98 328,048 +0.01(+0.07%)
May 13, 2024 14.94 15.04 14.93 14.97 291,731 +0.09(+0.60%)
May 10, 2024 14.84 14.91 14.83 14.88 220,513 +0.02(+0.13%)
May 09, 2024 14.85 14.96 14.81 14.86 268,328 +0.03(+0.20%)
May 08, 2024 14.82 14.92 14.77 14.83 378,486 +0.00(+0.00%)
May 07, 2024 14.85 14.88 14.81 14.83 309,876 +0.01(+0.07%)
May 06, 2024 14.70 14.98 14.70 14.82 449,117 +0.19(+1.30%)
May 03, 2024 14.50 14.72 14.50 14.63 386,297 +0.15(+1.04%)
May 02, 2024 14.71 14.73 14.41 14.48 538,916 -0.23(-1.56%)
May 01, 2024 15.12 15.19 14.60 14.71 791,495 -0.46(-3.03%)
Apr 30, 2024 15.25 15.25 15.10 15.17 334,026 -0.09(-0.59%)
Apr 29, 2024 15.19 15.26 15.07 15.26 371,962 +0.08(+0.53%)
Apr 26, 2024 14.90 15.24 14.90 15.18 505,767 +0.30(+2.02%)
Apr 25, 2024 14.86 14.95 14.82 14.88 283,059 -0.06(-0.40%)
Apr 24, 2024 14.79 15.00 14.78 14.94 257,089 +0.09(+0.61%)
Apr 23, 2024 14.69 14.96 14.69 14.85 529,057 +0.16(+1.09%)
Apr 22, 2024 14.45 14.70 14.38 14.69 630,703 +0.33(+2.30%)
Apr 19, 2024 14.24 14.40 14.24 14.36 274,833 +0.10(+0.70%)
Apr 18, 2024 14.16 14.34 14.09 14.26 444,382 +0.10(+0.71%)
Apr 17, 2024 14.11 14.21 14.05 14.16 456,442 +0.09(+0.64%)
Apr 16, 2024 14.06 14.18 13.95 14.07 576,829 +0.04(+0.29%)
Apr 15, 2024 14.50 14.52 14.02 14.03 956,980 -0.43(-2.97%)
Apr 12, 2024 14.58 14.63 14.41 14.46 551,332 -0.13(-0.89%)
Apr 11, 2024 14.57 14.64 14.52 14.59 310,195 +0.06(+0.41%)
Apr 10, 2024 14.51 14.55 14.46 14.53 321,223 -0.06(-0.41%)
Apr 09, 2024 14.55 14.61 14.55 14.59 327,387 +0.06(+0.41%)
Apr 08, 2024 14.52 14.54 14.46 14.53 269,082 +0.07(+0.48%)
Apr 05, 2024 14.41 14.50 14.40 14.46 573,686 +0.05(+0.35%)
Apr 04, 2024 14.48 14.62 14.41 14.41 427,411 -0.05(-0.35%)
Apr 03, 2024 14.60 14.60 14.45 14.46 328,706 -0.08(-0.55%)
Apr 02, 2024 14.44 14.55 14.40 14.54 522,861 +0.05(+0.35%)
Apr 01, 2024 14.68 14.73 14.40 14.49 665,168 -0.19(-1.29%)
Mar 28, 2024 14.64 14.69 14.69 14.68 834,056 +0.08(+0.55%)
Mar 27, 2024 14.58 14.64 14.42 14.60 825,913 +0.03(+0.21%)
Mar 26, 2024 14.62 14.64 14.49 14.57 713,868 +0.02(+0.13%)
Mar 25, 2024 14.50 14.62 14.44 14.55 767,338 +0.13(+0.87%)
Mar 22, 2024 14.44 14.45 14.30 14.43 612,496 +0.00(+0.00%)
Mar 21, 2024 14.28 14.46 14.28 14.43 679,788 +0.15(+1.08%)
Mar 20, 2024 14.24 14.32 14.14 14.27 1,054,872 +0.01(+0.07%)
Mar 19, 2024 14.33 14.33 14.23 14.26 707,607 +0.00(+0.00%)
Mar 18, 2024 14.37 14.38 14.21 14.26 871,726 -0.04(-0.27%)
Mar 15, 2024 14.33 14.45 14.21 14.30 980,194 +0.13(+0.89%)
Mar 14, 2024 14.51 14.51 14.17 14.17 402,464 -0.31(-2.13%)
Mar 13, 2024 14.49 14.55 14.45 14.48 464,455 +0.06(+0.40%)
Mar 12, 2024 14.39 14.46 14.32 14.43 355,561 +0.04(+0.27%)
Mar 11, 2024 14.40 14.47 14.36 14.39 438,576 +0.04(+0.27%)
Mar 08, 2024 14.62 14.63 14.33 14.35 487,781 -0.22(-1.53%)
Mar 07, 2024 14.50 14.69 14.46 14.57 601,054 +0.18(+1.28%)
Mar 06, 2024 14.26 14.57 13.99 14.39 947,655 +0.48(+3.47%)
Mar 05, 2024 14.15 14.21 13.88 13.90 576,044 -0.22(-1.57%)
Mar 04, 2024 14.01 14.23 14.01 14.13 463,012 +0.13(+0.90%)
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.