Skip to main content

Trinity Capital Inc (NQ: TRIN )

14.14 -0.40 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 14.34 14.44 14.33 14.39 257,368 +0.08(+0.54%)
May 30, 2024 14.25 14.34 14.22 14.31 212,599 +0.12(+0.82%)
May 29, 2024 14.21 14.29 14.18 14.19 233,262 -0.12(-0.81%)
May 28, 2024 14.28 14.32 14.25 14.31 273,795 +0.05(+0.34%)
May 24, 2024 14.15 14.27 14.15 14.26 286,548 +0.13(+0.89%)
May 23, 2024 14.31 14.31 14.11 14.14 346,298 -0.07(-0.48%)
May 22, 2024 14.42 14.43 14.09 14.20 479,850 -0.17(-1.21%)
May 21, 2024 14.32 14.43 14.32 14.38 280,668 -0.01(-0.07%)
May 20, 2024 14.47 14.47 14.37 14.39 343,583 -0.02(-0.13%)
May 17, 2024 14.45 14.45 14.36 14.41 233,431 +0.05(+0.34%)
May 16, 2024 14.43 14.45 14.30 14.36 318,037 -0.02(-0.17%)
May 15, 2024 14.50 14.54 14.38 14.38 255,750 -0.07(-0.50%)
May 14, 2024 14.49 14.54 14.44 14.45 339,972 +0.01(+0.07%)
May 13, 2024 14.42 14.52 14.40 14.44 302,335 +0.09(+0.60%)
May 10, 2024 14.32 14.39 14.31 14.36 228,528 +0.02(+0.13%)
May 09, 2024 14.33 14.44 14.30 14.34 278,081 +0.03(+0.20%)
May 08, 2024 14.30 14.39 14.25 14.31 392,244 +0.00(+0.00%)
May 07, 2024 14.33 14.36 14.29 14.31 321,140 +0.01(+0.07%)
May 06, 2024 14.18 14.45 14.18 14.30 465,442 +0.18(+1.30%)
May 03, 2024 13.99 14.20 13.99 14.12 400,339 +0.14(+1.04%)
May 02, 2024 14.19 14.21 13.91 13.97 558,505 -0.22(-1.56%)
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.