Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Capital Inc (NQ: TRIN )

14.72 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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 (%)
Jun 30, 2021 9.205 9.473 9.205 9.473 98,216 +0.25(+2.70%)
Jun 29, 2021 9.231 9.303 9.205 9.225 123,720 -0.01(-0.07%)
Jun 28, 2021 9.295 9.353 9.167 9.231 124,915 -0.04(-0.42%)
Jun 25, 2021 9.238 9.404 9.199 9.270 155,170 +0.03(+0.28%)
Jun 24, 2021 9.321 9.334 9.222 9.244 203,266 -0.04(-0.48%)
Jun 23, 2021 9.379 9.424 9.289 9.289 131,272 -0.12(-1.23%)
Jun 22, 2021 9.379 9.424 9.359 9.404 83,955 +0.01(+0.14%)
Jun 21, 2021 9.424 9.424 9.379 9.391 67,334 +0.03(+0.27%)
Jun 18, 2021 9.456 9.456 9.366 9.366 116,546 -0.10(-1.08%)
Jun 17, 2021 9.385 9.488 9.372 9.468 234,812 +0.08(+0.89%)
Jun 16, 2021 9.424 9.424 9.366 9.385 53,739 -0.01(-0.07%)
Jun 15, 2021 9.359 9.453 9.359 9.391 38,523 +0.01(+0.14%)
Jun 14, 2021 9.436 9.481 9.347 9.379 81,754 -0.04(-0.41%)
Jun 11, 2021 9.430 9.462 9.379 9.417 49,287 +0.01(+0.07%)
Jun 10, 2021 9.430 9.452 9.379 9.411 97,320 -0.01(-0.07%)
Jun 09, 2021 9.513 9.520 9.398 9.417 74,890 -0.06(-0.61%)
Jun 08, 2021 9.488 9.616 9.417 9.475 225,472 +0.03(+0.27%)
Jun 07, 2021 9.424 9.532 9.276 9.449 120,314 +0.08(+0.89%)
Jun 04, 2021 9.411 9.513 9.359 9.366 49,290 -0.01(-0.07%)
Jun 03, 2021 9.359 9.443 9.257 9.372 179,773 -0.02(-0.20%)
Jun 02, 2021 9.302 9.449 9.282 9.391 82,019 +0.10(+1.10%)
Jun 01, 2021 9.180 9.327 9.161 9.289 166,803 +0.06(+0.63%)
May 28, 2021 9.141 9.321 9.141 9.231 78,169 +0.08(+0.84%)
May 27, 2021 9.141 9.161 9.116 9.154 103,218 -0.01(-0.14%)
May 26, 2021 9.218 9.250 9.109 9.167 89,401 -0.04(-0.49%)
May 25, 2021 9.321 9.321 9.180 9.212 87,607 -0.08(-0.90%)
May 24, 2021 9.327 9.347 9.212 9.295 76,906 +0.05(+0.55%)
May 21, 2021 9.327 9.359 9.161 9.244 156,495 -0.08(-0.89%)
May 20, 2021 9.295 9.404 9.270 9.327 83,276 +0.01(+0.14%)
May 19, 2021 9.308 9.456 9.233 9.315 63,158 -0.01(-0.14%)
May 18, 2021 9.263 9.411 9.174 9.327 91,021 +0.03(+0.34%)
May 17, 2021 9.276 9.449 9.135 9.295 163,293 -0.03(-0.34%)
May 14, 2021 9.270 9.490 9.206 9.327 117,125 +0.10(+1.11%)
May 13, 2021 9.276 9.423 9.154 9.225 116,489 -0.06(-0.62%)
May 12, 2021 9.424 9.584 9.148 9.282 220,335 -0.10(-1.09%)
May 11, 2021 9.526 9.526 9.372 9.385 145,864 -0.21(-2.14%)
May 10, 2021 9.539 9.635 9.462 9.590 92,185 +0.01(+0.13%)
May 07, 2021 9.635 9.635 9.359 9.577 238,293 -0.04(-0.40%)
May 06, 2021 9.539 9.616 9.468 9.616 235,642 +0.10(+1.08%)
May 05, 2021 9.379 9.552 9.359 9.513 209,033 +0.12(+1.23%)
May 04, 2021 9.359 9.443 9.295 9.398 283,871 +0.04(+0.48%)
May 03, 2021 9.302 9.359 9.295 9.353 168,720 +0.02(+0.21%)
Apr 30, 2021 9.250 9.359 9.250 9.334 197,642 +0.01(+0.07%)
Apr 29, 2021 9.359 9.359 9.231 9.327 208,719 +0.03(+0.28%)
Apr 28, 2021 9.295 9.359 9.238 9.302 99,434 +0.03(+0.31%)
Apr 27, 2021 9.417 9.456 9.225 9.273 127,099 -0.14(-1.53%)
Apr 26, 2021 9.449 9.449 9.340 9.417 79,361 +0.01(+0.07%)
Apr 23, 2021 9.443 9.443 9.391 9.411 83,924 -0.03(-0.27%)
Apr 22, 2021 9.475 9.497 9.404 9.436 136,319 +0.02(+0.20%)
Apr 21, 2021 9.456 9.552 9.379 9.417 157,587 -0.04(-0.47%)
Apr 20, 2021 9.616 9.616 9.404 9.462 398,656 -0.02(-0.20%)
Apr 19, 2021 9.456 9.536 9.391 9.481 172,306 +0.05(+0.54%)
Apr 16, 2021 9.520 9.520 9.424 9.430 25,582 -0.09(-0.94%)
Apr 15, 2021 9.488 9.558 9.424 9.520 84,284 +0.01(+0.13%)
Apr 14, 2021 9.366 9.622 9.366 9.507 136,997 +0.10(+1.09%)
Apr 13, 2021 9.456 9.456 9.315 9.404 36,388 +0.03(+0.34%)
Apr 12, 2021 9.372 9.481 9.297 9.372 39,149 -0.05(-0.54%)
Apr 09, 2021 9.449 9.456 9.359 9.424 70,508 +0.00(+0.00%)
Apr 08, 2021 9.391 9.456 9.366 9.424 84,989 -0.01(-0.07%)
Apr 07, 2021 9.462 9.603 9.340 9.430 139,900 -0.03(-0.27%)
Apr 06, 2021 9.340 9.456 9.295 9.456 97,281 +0.09(+0.96%)
Apr 05, 2021 9.327 9.523 9.302 9.366 104,747 +0.03(+0.34%)
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.