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

Trinity Capital Inc (NQ: TRIN )

14.75 +0.03 (+0.20%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Sep 30, 2021 10.62 10.82 10.55 10.75 112,983 +0.21(+2.03%)
Sep 29, 2021 10.36 10.87 10.35 10.54 287,904 +0.20(+1.94%)
Sep 28, 2021 10.87 10.91 10.25 10.34 257,656 -0.46(-4.30%)
Sep 27, 2021 10.86 10.98 10.77 10.80 56,084 -0.01(-0.12%)
Sep 24, 2021 10.85 10.98 10.74 10.81 41,896 -0.13(-1.20%)
Sep 23, 2021 10.72 10.98 10.72 10.95 48,835 +0.18(+1.70%)
Sep 22, 2021 10.87 11.02 10.75 10.76 116,449 -0.06(-0.54%)
Sep 21, 2021 10.64 10.83 10.55 10.82 121,209 +0.18(+1.72%)
Sep 20, 2021 10.73 10.74 10.53 10.64 78,839 -0.16(-1.45%)
Sep 17, 2021 10.66 10.88 10.61 10.79 190,394 +0.13(+1.23%)
Sep 16, 2021 10.76 10.79 10.51 10.66 82,555 -0.12(-1.09%)
Sep 15, 2021 10.66 11.05 10.62 10.78 171,010 +0.10(+0.92%)
Sep 14, 2021 10.37 10.96 10.37 10.68 288,317 +0.35(+3.36%)
Sep 13, 2021 10.45 10.48 10.28 10.34 51,731 -0.08(-0.75%)
Sep 10, 2021 10.55 10.55 10.36 10.42 69,591 -0.14(-1.36%)
Sep 09, 2021 10.47 10.66 10.30 10.56 113,950 +0.14(+1.38%)
Sep 08, 2021 10.57 10.57 10.40 10.42 104,988 -0.13(-1.24%)
Sep 07, 2021 10.57 10.62 10.40 10.55 67,612 -0.05(-0.49%)
Sep 03, 2021 10.62 10.64 10.55 10.60 36,890 -0.02(-0.19%)
Sep 02, 2021 10.63 10.72 10.54 10.62 67,760 -0.05(-0.43%)
Sep 01, 2021 10.40 10.74 10.40 10.66 170,190 +0.20(+1.88%)
Aug 31, 2021 10.47 10.77 10.41 10.47 122,941 +0.03(+0.25%)
Aug 30, 2021 10.59 10.92 10.40 10.44 166,392 -0.09(-0.87%)
Aug 27, 2021 9.931 10.57 9.918 10.53 223,517 +0.65(+6.55%)
Aug 26, 2021 9.899 10.02 9.859 9.885 109,444 +0.05(+0.53%)
Aug 25, 2021 9.938 9.977 9.800 9.833 53,504 -0.10(-0.99%)
Aug 24, 2021 9.807 9.944 9.748 9.931 119,476 +0.12(+1.27%)
Aug 23, 2021 9.722 9.813 9.547 9.807 176,472 +0.09(+0.87%)
Aug 20, 2021 9.755 9.781 9.670 9.722 64,799 +0.02(+0.20%)
Aug 19, 2021 9.689 9.813 9.650 9.702 135,326 +0.01(+0.07%)
Aug 18, 2021 9.728 9.800 9.558 9.696 104,493 -0.04(-0.40%)
Aug 17, 2021 9.741 9.813 9.683 9.735 105,173 -0.08(-0.80%)
Aug 16, 2021 9.977 9.984 9.781 9.813 137,431 -0.16(-1.64%)
Aug 13, 2021 9.807 10.14 9.794 9.977 98,917 +0.16(+1.67%)
Aug 12, 2021 9.951 9.951 9.699 9.813 88,335 -0.12(-1.25%)
Aug 11, 2021 9.905 9.977 9.892 9.938 74,134 +0.09(+0.86%)
Aug 10, 2021 9.957 9.964 9.853 9.853 20,474 -0.11(-1.12%)
Aug 09, 2021 9.977 9.977 9.872 9.964 141,801 -0.01(-0.13%)
Aug 06, 2021 9.630 10.09 9.565 9.977 352,030 +0.48(+5.10%)
Aug 05, 2021 9.571 9.643 9.388 9.493 72,636 -0.10(-1.09%)
Aug 04, 2021 9.513 9.650 9.513 9.598 55,974 +0.05(+0.55%)
Aug 03, 2021 9.506 9.598 9.460 9.545 72,454 +0.06(+0.62%)
Aug 02, 2021 9.441 9.598 9.365 9.486 47,717 +0.15(+1.61%)
Jul 30, 2021 9.571 9.584 9.336 9.336 63,598 -0.21(-2.19%)
Jul 29, 2021 9.493 9.590 9.375 9.545 73,414 +0.05(+0.48%)
Jul 28, 2021 9.506 9.604 9.333 9.499 112,412 +0.03(+0.35%)
Jul 27, 2021 9.519 9.552 9.388 9.467 138,645 -0.09(-0.89%)
Jul 26, 2021 9.388 9.670 9.382 9.552 163,897 +0.18(+1.88%)
Jul 23, 2021 9.388 9.477 9.329 9.375 48,938 +0.01(+0.07%)
Jul 22, 2021 9.427 9.470 9.297 9.369 122,875 -0.01(-0.07%)
Jul 21, 2021 9.349 9.467 9.257 9.375 68,423 +0.03(+0.28%)
Jul 20, 2021 9.277 9.460 9.198 9.349 146,156 +0.10(+1.06%)
Jul 19, 2021 9.388 9.421 9.192 9.251 92,684 -0.14(-1.53%)
Jul 16, 2021 9.408 9.486 9.329 9.395 101,650 -0.05(-0.49%)
Jul 15, 2021 9.552 9.565 9.323 9.441 111,729 -0.01(-0.14%)
Jul 14, 2021 9.558 9.558 9.421 9.454 61,993 -0.12(-1.23%)
Jul 13, 2021 9.584 9.715 9.571 9.571 102,580 -0.03(-0.27%)
Jul 12, 2021 9.427 9.604 9.409 9.598 61,322 +0.14(+1.45%)
Jul 09, 2021 9.342 9.552 9.297 9.460 146,801 +0.12(+1.26%)
Jul 08, 2021 9.388 9.463 9.277 9.342 93,051 -0.05(-0.49%)
Jul 07, 2021 9.473 9.473 9.346 9.388 77,359 -0.06(-0.62%)
Jul 06, 2021 9.401 9.480 9.395 9.447 59,171 +0.03(+0.28%)
Jul 02, 2021 9.414 9.441 9.336 9.421 37,118 +0.06(+0.63%)
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.