Trinity Capital Inc. - Common Stock (TRIN)
14.29
+0.09 (0.63%)
NASDAQ · Last Trade: Jul 4th, 4:53 AM EDT
Historical Prices For Trinity Capital Inc. - Common Stock (TRIN)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 14.20 | 14.31 | 14.20 | 14.29 | 496,125 | 14.29 |
7/02/2025 | 14.03 | 14.21 | 14.02 | 14.20 | 881,691 | 14.20 |
7/01/2025 | 14.00 | 14.10 | 13.97 | 14.04 | 637,763 | 14.04 |
6/30/2025 | 13.91 | 14.13 | 13.76 | 14.07 | 1,006,759 | 14.07 |
6/27/2025 | 14.53 | 14.56 | 14.25 | 14.34 | 1,457,255 | 14.34 |
6/26/2025 | 14.28 | 14.58 | 14.28 | 14.52 | 985,022 | 14.52 |
6/25/2025 | 14.42 | 14.42 | 14.17 | 14.23 | 832,756 | 14.23 |
6/24/2025 | 14.24 | 14.41 | 14.18 | 14.38 | 801,351 | 14.38 |
6/23/2025 | 14.30 | 14.30 | 14.02 | 14.18 | 965,976 | 14.18 |
6/20/2025 | 14.40 | 14.42 | 14.22 | 14.27 | 1,582,699 | 14.27 |
6/18/2025 | 14.38 | 14.43 | 14.18 | 14.30 | 1,001,790 | 14.30 |
6/17/2025 | 14.35 | 14.47 | 14.26 | 14.33 | 975,356 | 14.33 |
6/16/2025 | 14.54 | 14.62 | 14.35 | 14.38 | 810,388 | 14.38 |
6/13/2025 | 14.45 | 14.48 | 14.36 | 14.45 | 578,781 | 14.45 |
6/12/2025 | 14.57 | 14.62 | 14.45 | 14.52 | 555,445 | 14.52 |
6/11/2025 | 14.62 | 14.68 | 14.53 | 14.57 | 724,492 | 14.57 |
6/10/2025 | 14.67 | 14.77 | 14.55 | 14.60 | 667,780 | 14.60 |
6/09/2025 | 14.60 | 14.76 | 14.60 | 14.65 | 981,964 | 14.65 |
6/06/2025 | 14.57 | 14.59 | 14.39 | 14.54 | 906,741 | 14.54 |
6/05/2025 | 14.53 | 14.57 | 14.31 | 14.41 | 1,132,049 | 14.41 |
6/04/2025 | 14.56 | 14.77 | 14.49 | 14.50 | 550,164 | 14.50 |
6/03/2025 | 14.58 | 14.63 | 14.44 | 14.57 | 523,736 | 14.57 |
6/02/2025 | 14.56 | 14.56 | 14.42 | 14.47 | 326,723 | 14.47 |
5/30/2025 | 14.58 | 14.61 | 14.48 | 14.56 | 444,369 | 14.56 |
5/29/2025 | 14.70 | 14.70 | 14.57 | 14.60 | 373,726 | 14.60 |
5/28/2025 | 14.68 | 14.78 | 14.61 | 14.63 | 435,291 | 14.63 |
5/27/2025 | 14.65 | 14.73 | 14.56 | 14.68 | 426,060 | 14.68 |
5/23/2025 | 14.35 | 14.51 | 14.28 | 14.47 | 294,425 | 14.47 |
5/22/2025 | 14.47 | 14.50 | 14.36 | 14.39 | 528,793 | 14.39 |
5/21/2025 | 14.88 | 14.88 | 14.49 | 14.50 | 425,941 | 14.50 |
5/20/2025 | 14.94 | 14.99 | 14.89 | 14.95 | 411,813 | 14.95 |
5/19/2025 | 14.80 | 15.04 | 14.71 | 14.98 | 595,972 | 14.98 |
5/16/2025 | 14.81 | 14.86 | 14.71 | 14.84 | 594,841 | 14.84 |
5/15/2025 | 14.72 | 14.79 | 14.66 | 14.73 | 526,668 | 14.73 |
5/14/2025 | 14.89 | 14.91 | 14.63 | 14.76 | 493,011 | 14.76 |
5/13/2025 | 14.65 | 14.95 | 14.62 | 14.81 | 632,122 | 14.81 |
5/12/2025 | 14.50 | 14.73 | 14.39 | 14.59 | 509,821 | 14.59 |
5/09/2025 | 14.17 | 14.31 | 14.14 | 14.25 | 276,779 | 14.25 |
5/08/2025 | 14.20 | 14.20 | 13.86 | 14.12 | 542,250 | 14.12 |
5/07/2025 | 13.94 | 14.18 | 13.75 | 13.83 | 1,005,466 | 13.83 |
5/06/2025 | 14.10 | 14.20 | 13.97 | 14.10 | 471,110 | 14.10 |
5/05/2025 | 14.20 | 14.25 | 14.07 | 14.14 | 423,979 | 14.14 |
5/02/2025 | 14.25 | 14.41 | 14.20 | 14.33 | 503,902 | 14.33 |
5/01/2025 | 14.58 | 14.62 | 14.20 | 14.23 | 688,811 | 14.23 |
4/30/2025 | 14.60 | 14.62 | 14.28 | 14.53 | 577,866 | 14.53 |
4/29/2025 | 14.85 | 14.86 | 14.53 | 14.70 | 355,700 | 14.70 |
4/28/2025 | 14.83 | 15.02 | 14.76 | 14.84 | 323,036 | 14.84 |
4/25/2025 | 14.75 | 14.92 | 14.64 | 14.86 | 378,212 | 14.86 |
4/24/2025 | 14.51 | 14.81 | 14.46 | 14.71 | 265,238 | 14.71 |
4/23/2025 | 14.74 | 14.76 | 14.45 | 14.52 | 416,045 | 14.52 |
4/22/2025 | 14.19 | 14.37 | 14.16 | 14.30 | 309,741 | 14.30 |
4/21/2025 | 14.25 | 14.32 | 13.86 | 14.01 | 447,631 | 14.01 |
4/17/2025 | 14.15 | 14.39 | 14.08 | 14.32 | 384,021 | 14.32 |
4/16/2025 | 14.30 | 14.50 | 14.10 | 14.13 | 440,170 | 14.13 |
4/15/2025 | 14.08 | 14.48 | 14.08 | 14.39 | 657,747 | 14.39 |
4/14/2025 | 13.77 | 14.24 | 13.72 | 14.15 | 707,817 | 14.15 |
4/11/2025 | 13.85 | 13.93 | 13.35 | 13.56 | 797,090 | 13.56 |
4/10/2025 | 14.24 | 14.24 | 13.62 | 13.81 | 733,082 | 13.81 |
4/09/2025 | 13.52 | 14.40 | 13.18 | 14.17 | 1,395,773 | 14.17 |
4/08/2025 | 14.10 | 14.50 | 13.45 | 13.53 | 1,186,249 | 13.53 |
4/07/2025 | 13.74 | 13.98 | 12.50 | 13.58 | 1,954,181 | 13.58 |
4/04/2025 | 15.18 | 15.24 | 14.17 | 14.30 | 1,227,191 | 14.30 |