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 (%)
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%)
Oct 03, 2022 9.593 9.753 9.395 9.494 224,336 -0.05(-0.56%)
Sep 30, 2022 9.205 9.685 9.144 9.547 323,997 +0.35(+3.81%)
Sep 29, 2022 9.974 10.03 9.037 9.197 528,933 -0.84(-8.35%)
Sep 28, 2022 9.962 10.09 9.773 10.04 380,965 +0.14(+1.40%)
Sep 27, 2022 10.01 10.07 9.773 9.897 285,671 +0.15(+1.49%)
Sep 26, 2022 10.24 10.40 9.693 9.751 454,866 -0.47(-4.63%)
Sep 23, 2022 10.42 10.42 10.12 10.22 318,886 -0.24(-2.30%)
Sep 22, 2022 10.95 10.95 10.44 10.47 311,452 -0.42(-3.82%)
Sep 21, 2022 11.17 11.20 10.86 10.88 257,507 -0.16(-1.45%)
Sep 20, 2022 11.12 11.28 10.99 11.04 249,104 -0.14(-1.24%)
Sep 19, 2022 11.20 11.36 11.15 11.18 376,096 +0.04(+0.33%)
Sep 16, 2022 11.14 11.15 10.98 11.14 574,456 +0.24(+2.21%)
Sep 15, 2022 10.91 11.11 10.86 10.90 135,400 -0.07(-0.60%)
Sep 14, 2022 10.82 11.03 10.82 10.97 179,197 +0.09(+0.80%)
Sep 13, 2022 10.93 11.09 10.81 10.88 182,788 -0.22(-1.97%)
Sep 12, 2022 11.03 11.22 11.01 11.10 211,413 +0.13(+1.20%)
Sep 09, 2022 10.93 11.04 10.87 10.97 145,947 +0.03(+0.27%)
Sep 08, 2022 10.63 10.95 10.63 10.94 232,303 +0.28(+2.67%)
Sep 07, 2022 10.44 10.69 10.44 10.65 197,055 +0.15(+1.46%)
Sep 06, 2022 10.79 10.84 10.41 10.50 285,819 -0.20(-1.91%)
Sep 02, 2022 10.77 10.85 10.65 10.71 129,562 +0.07(+0.68%)
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.