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

Trinity Capital Inc (NQ: TRIN )

14.93 +0.05 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 10.93 10.99 10.73 10.75 243,821 -0.20(-1.84%)
Feb 27, 2023 11.22 11.30 10.92 10.95 210,859 -0.15(-1.38%)
Feb 24, 2023 11.19 11.28 10.91 11.10 208,486 -0.25(-2.20%)
Feb 23, 2023 11.12 11.38 11.10 11.35 214,139 +0.27(+2.40%)
Feb 22, 2023 10.92 11.18 10.83 11.09 170,886 +0.18(+1.62%)
Feb 21, 2023 11.44 11.44 10.80 10.91 273,823 -0.44(-3.90%)
Feb 17, 2023 10.93 11.45 10.90 11.35 425,281 +0.35(+3.22%)
Feb 16, 2023 11.10 11.15 10.95 11.00 148,309 -0.03(-0.29%)
Feb 15, 2023 10.92 11.07 10.75 11.03 158,720 +0.17(+1.56%)
Feb 14, 2023 10.73 10.95 10.65 10.86 166,168 +0.17(+1.58%)
Feb 13, 2023 10.66 10.76 10.57 10.69 223,913 +0.06(+0.61%)
Feb 10, 2023 10.60 10.65 10.50 10.63 147,120 +0.05(+0.46%)
Feb 09, 2023 10.83 10.86 10.55 10.58 169,350 -0.22(-2.01%)
Feb 08, 2023 10.78 10.86 10.65 10.80 151,156 +0.02(+0.22%)
Feb 07, 2023 10.55 10.82 10.55 10.77 128,685 +0.19(+1.75%)
Feb 06, 2023 10.73 10.76 10.57 10.59 197,641 -0.27(-2.45%)
Feb 03, 2023 10.87 11.11 10.69 10.86 188,456 +0.00(+0.00%)
Feb 02, 2023 10.87 11.16 10.81 10.86 263,562 +0.09(+0.82%)
Feb 01, 2023 10.80 10.84 10.54 10.77 315,183 -0.02(-0.15%)
Jan 31, 2023 10.52 10.85 10.52 10.78 183,782 +0.27(+2.53%)
Jan 30, 2023 10.69 10.86 10.50 10.52 277,585 -0.29(-2.68%)
Jan 27, 2023 10.73 10.98 10.72 10.81 275,615 +0.14(+1.36%)
Jan 26, 2023 10.68 10.80 10.53 10.66 246,141 +0.02(+0.23%)
Jan 25, 2023 10.64 10.66 10.48 10.64 221,330 -0.05(-0.45%)
Jan 24, 2023 10.40 10.72 10.34 10.69 174,465 +0.23(+2.16%)
Jan 23, 2023 10.45 10.50 10.20 10.46 270,349 +0.04(+0.39%)
Jan 20, 2023 10.55 10.55 10.09 10.42 448,509 -0.12(-1.15%)
Jan 19, 2023 10.19 10.63 10.07 10.54 501,035 +0.32(+3.15%)
Jan 18, 2023 10.22 10.30 9.961 10.22 390,535 -0.02(-0.16%)
Jan 17, 2023 9.978 10.53 9.929 10.24 598,450 +0.38(+3.84%)
Jan 13, 2023 10.12 10.12 9.680 9.857 346,953 -0.10(-0.97%)
Jan 12, 2023 9.897 9.994 9.647 9.953 572,979 +0.11(+1.15%)
Jan 11, 2023 9.655 10.14 9.631 9.841 471,337 +0.26(+2.69%)
Jan 10, 2023 9.390 9.591 9.269 9.583 283,575 +0.35(+3.75%)
Jan 09, 2023 9.035 9.307 9.003 9.237 252,731 +0.26(+2.87%)
Jan 06, 2023 8.858 9.015 8.754 8.979 288,964 +0.19(+2.20%)
Jan 05, 2023 9.140 9.140 8.729 8.786 334,494 -0.35(-3.88%)
Jan 04, 2023 8.987 9.261 8.906 9.140 220,865 +0.22(+2.44%)
Jan 03, 2023 8.794 9.051 8.794 8.923 340,703 +0.12(+1.37%)
Dec 30, 2022 8.778 8.858 8.600 8.802 412,749 -0.01(-0.09%)
Dec 29, 2022 8.641 8.906 8.576 8.810 537,852 +0.17(+1.96%)
Dec 28, 2022 9.159 9.205 8.595 8.641 1,041,192 -0.56(-6.13%)
Dec 27, 2022 8.953 9.241 8.900 9.205 524,686 +0.33(+3.69%)
Dec 23, 2022 8.877 8.929 8.725 8.877 555,694 -0.05(-0.51%)
Dec 22, 2022 8.679 8.923 8.534 8.923 312,909 +0.31(+3.63%)
Dec 21, 2022 8.854 8.987 8.526 8.610 779,204 -0.21(-2.42%)
Dec 20, 2022 8.686 8.999 8.561 8.824 841,475 +0.24(+2.75%)
Dec 19, 2022 8.717 8.763 8.466 8.587 746,888 +0.08(+0.90%)
Dec 16, 2022 8.389 8.671 8.305 8.511 2,319,472 +0.37(+4.59%)
Dec 15, 2022 8.252 8.298 8.073 8.138 496,098 -0.11(-1.38%)
Dec 14, 2022 8.191 8.344 8.077 8.252 676,606 +0.14(+1.69%)
Dec 13, 2022 8.366 8.458 8.039 8.115 756,709 +0.14(+1.72%)
Dec 12, 2022 7.955 8.135 7.894 7.978 412,724 +0.10(+1.26%)
Dec 09, 2022 7.909 8.054 7.871 7.879 183,498 -0.10(-1.24%)
Dec 08, 2022 7.909 8.199 7.810 7.978 413,369 +0.18(+2.25%)
Dec 07, 2022 7.894 7.958 7.795 7.803 335,629 -0.10(-1.25%)
Dec 06, 2022 8.001 8.077 7.856 7.902 346,751 -0.10(-1.24%)
Dec 05, 2022 8.031 8.168 7.978 8.001 343,247 -0.07(-0.85%)
Dec 02, 2022 8.237 8.252 8.008 8.069 304,244 -0.13(-1.58%)
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.