Home

Trinity Capital Inc. - Common Stock (TRIN)

14.29
+0.09 (0.63%)
NASDAQ · Last Trade: Jul 4th, 4:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202514.2014.3114.2014.29496,12514.29
7/02/202514.0314.2114.0214.20881,69114.20
7/01/202514.0014.1013.9714.04637,76314.04
6/30/202513.9114.1313.7614.071,006,75914.07
6/27/202514.5314.5614.2514.341,457,25514.34
6/26/202514.2814.5814.2814.52985,02214.52
6/25/202514.4214.4214.1714.23832,75614.23
6/24/202514.2414.4114.1814.38801,35114.38
6/23/202514.3014.3014.0214.18965,97614.18
6/20/202514.4014.4214.2214.271,582,69914.27
6/18/202514.3814.4314.1814.301,001,79014.30
6/17/202514.3514.4714.2614.33975,35614.33
6/16/202514.5414.6214.3514.38810,38814.38
6/13/202514.4514.4814.3614.45578,78114.45
6/12/202514.5714.6214.4514.52555,44514.52
6/11/202514.6214.6814.5314.57724,49214.57
6/10/202514.6714.7714.5514.60667,78014.60
6/09/202514.6014.7614.6014.65981,96414.65
6/06/202514.5714.5914.3914.54906,74114.54
6/05/202514.5314.5714.3114.411,132,04914.41
6/04/202514.5614.7714.4914.50550,16414.50
6/03/202514.5814.6314.4414.57523,73614.57
6/02/202514.5614.5614.4214.47326,72314.47
5/30/202514.5814.6114.4814.56444,36914.56
5/29/202514.7014.7014.5714.60373,72614.60
5/28/202514.6814.7814.6114.63435,29114.63
5/27/202514.6514.7314.5614.68426,06014.68
5/23/202514.3514.5114.2814.47294,42514.47
5/22/202514.4714.5014.3614.39528,79314.39
5/21/202514.8814.8814.4914.50425,94114.50
5/20/202514.9414.9914.8914.95411,81314.95
5/19/202514.8015.0414.7114.98595,97214.98
5/16/202514.8114.8614.7114.84594,84114.84
5/15/202514.7214.7914.6614.73526,66814.73
5/14/202514.8914.9114.6314.76493,01114.76
5/13/202514.6514.9514.6214.81632,12214.81
5/12/202514.5014.7314.3914.59509,82114.59
5/09/202514.1714.3114.1414.25276,77914.25
5/08/202514.2014.2013.8614.12542,25014.12
5/07/202513.9414.1813.7513.831,005,46613.83
5/06/202514.1014.2013.9714.10471,11014.10
5/05/202514.2014.2514.0714.14423,97914.14
5/02/202514.2514.4114.2014.33503,90214.33
5/01/202514.5814.6214.2014.23688,81114.23
4/30/202514.6014.6214.2814.53577,86614.53
4/29/202514.8514.8614.5314.70355,70014.70
4/28/202514.8315.0214.7614.84323,03614.84
4/25/202514.7514.9214.6414.86378,21214.86
4/24/202514.5114.8114.4614.71265,23814.71
4/23/202514.7414.7614.4514.52416,04514.52
4/22/202514.1914.3714.1614.30309,74114.30
4/21/202514.2514.3213.8614.01447,63114.01
4/17/202514.1514.3914.0814.32384,02114.32
4/16/202514.3014.5014.1014.13440,17014.13
4/15/202514.0814.4814.0814.39657,74714.39
4/14/202513.7714.2413.7214.15707,81714.15
4/11/202513.8513.9313.3513.56797,09013.56
4/10/202514.2414.2413.6213.81733,08213.81
4/09/202513.5214.4013.1814.171,395,77314.17
4/08/202514.1014.5013.4513.531,186,24913.53
4/07/202513.7413.9812.5013.581,954,18113.58
4/04/202515.1815.2414.1714.301,227,19114.30