Trinity Capital Inc. - Common Stock (TRIN)

14.65
-0.38 (-2.53%)
NASDAQ · Last Trade: Jan 1st, 11:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trinity Capital Inc. - Common Stock (TRIN)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202514.5214.8014.4514.651,738,46114.65
12/30/202515.1715.1715.0215.031,777,96714.52
12/29/202515.2015.2915.0815.121,866,26214.61
12/26/202515.1415.2115.0015.201,343,81614.68
12/24/202515.2315.2915.0815.141,114,88214.63
12/23/202515.2115.3215.1315.211,385,53314.69
12/22/202515.1815.1915.0615.151,332,97714.64
12/19/202515.2015.2715.0415.081,599,04414.57
12/18/202515.3515.4015.1315.181,718,32914.66
12/17/202515.1015.2615.0515.21952,17214.69
12/16/202515.1315.1814.9614.98918,06814.47
12/15/202515.2615.3015.0315.12939,00414.61
12/12/202515.1915.3215.1115.18572,70214.66
12/11/202515.3115.3515.1015.12805,91114.61
12/10/202515.1315.3015.1015.25695,46914.73
12/09/202515.2615.2815.1015.17801,66914.66
12/08/202515.0015.2914.9515.281,040,62014.76
12/05/202514.8514.9614.8014.92628,31914.41
12/04/202514.7714.8514.7214.80578,14914.30
12/03/202514.5614.7914.5614.77630,76514.27
12/02/202514.6014.7914.4614.56680,19714.07
12/01/202514.8514.8514.5514.58763,26914.09
11/28/202514.8014.9214.7514.81343,30314.31
11/26/202514.7014.8214.6614.77712,56714.27
11/25/202514.6114.7014.5114.66734,78214.16
11/24/202514.3814.5514.2814.53722,52514.04
11/21/202514.3114.4514.2414.351,000,96813.86
11/20/202514.4214.5914.2714.28792,60113.80
11/19/202514.6314.6314.3314.38859,05313.89
11/18/202514.5014.6314.4314.61676,27914.11
11/17/202514.7814.7814.4814.52743,67314.03
11/14/202514.7014.8114.6114.77646,64414.27
11/13/202514.8614.9514.7214.76875,71214.26
11/12/202514.9415.0514.8614.92915,65614.41
11/11/202514.8014.9714.7814.94964,09814.43
11/10/202514.6914.8414.6214.721,122,99214.22
11/07/202514.4114.6514.3614.60933,96514.10
11/06/202514.5614.8514.3314.411,153,16713.92
11/05/202514.8014.8314.3914.412,260,44513.92
11/04/202515.1015.1814.9715.18582,17414.66
11/03/202515.2015.2214.9715.12603,64514.61
10/31/202515.0315.2914.9515.09699,52314.58
10/30/202515.0615.1914.9115.03486,08514.52
10/29/202515.1915.3015.0315.06464,18114.55
10/28/202515.1115.3815.0715.22611,50914.70
10/27/202514.9715.1214.9615.11660,25214.60
10/24/202515.0015.1514.9114.92531,91814.41
10/23/202514.8014.9814.7514.98569,43514.47
10/22/202514.8614.9514.7114.75502,05914.25
10/21/202514.7514.9314.7314.86549,96414.36
10/20/202514.8214.8514.6314.73549,84814.23
10/17/202514.6914.8614.6314.79586,62014.29
10/16/202515.1615.2214.6814.69669,50114.19
10/15/202515.0815.2915.0115.14974,28414.63
10/14/202514.8015.1214.7215.001,208,82714.49
10/13/202514.5414.8414.5014.83931,26414.33
10/10/202514.6514.7814.4014.441,240,06113.95
10/09/202514.8114.8714.5814.66975,75614.16
10/08/202514.7514.9214.7314.77739,17814.27
10/07/202515.0515.0714.6214.741,552,30914.24
10/06/202515.2715.4215.0415.05846,69314.54
10/03/202515.5815.6115.2115.24694,21714.72
10/02/202515.1815.6315.1315.56815,40015.03