Advertisement
U.S. markets closed

Trinity Capital Inc. (TRIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
14.34+0.08 (+0.56%)
At close: 04:00PM EST
14.40 +0.06 (+0.42%)
After hours: 07:21PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202414.3014.3614.2814.3414.34309,100
Nov 21, 202414.2614.3414.2314.2614.26327,600
Nov 20, 202414.3114.3614.2314.2514.25396,600
Nov 19, 202414.3114.3114.2214.3014.30436,300
Nov 18, 202414.2014.3514.1714.3114.31444,700
Nov 15, 202414.1614.2314.1314.1914.19373,800
Nov 14, 202414.2014.2114.0414.1614.16377,000
Nov 13, 202414.0714.2114.0614.2014.20320,400
Nov 12, 202414.2314.2314.0014.0614.06296,900
Nov 11, 202414.1014.2814.0814.2714.27534,300
Nov 08, 202413.9014.1213.8114.0814.08719,500
Nov 07, 202413.6713.8413.6013.6313.63471,400
Nov 06, 202413.6613.6913.3413.6713.67584,100
Nov 05, 202413.1213.3913.1213.3713.37558,000
Nov 04, 202413.4513.4513.0513.1113.11924,400
Nov 01, 202413.7613.8013.3313.3513.351,105,000
Oct 31, 202413.6013.8613.6013.7813.78482,600
Oct 30, 202413.6913.8513.5113.6213.62629,400
Oct 29, 202413.8313.8613.5513.5913.59551,700
Oct 28, 202413.7013.8913.7013.8813.88302,700
Oct 25, 202413.7713.7713.6113.6613.66494,900
Oct 24, 202413.7113.7813.6813.7213.72305,600
Oct 23, 202413.8513.8713.7313.7613.76505,400
Oct 22, 202413.9213.9313.8513.8513.85375,500
Oct 21, 202413.9013.9713.8213.9413.94789,800
Oct 18, 202413.8413.9513.8413.9013.90829,000
Oct 17, 202413.8813.8813.7113.7213.72387,000
Oct 16, 202413.9513.9513.8513.8613.86380,800
Oct 15, 202413.9013.9513.8313.9213.92700,800
Oct 14, 202413.8413.9013.7713.8613.86469,500
Oct 11, 202413.8913.9213.8013.8113.81263,500
Oct 10, 202413.9313.9313.8313.9013.90335,200
Oct 09, 202413.8513.9413.8213.9113.91552,000
Oct 08, 202413.6813.9313.6313.9013.90787,800
Oct 07, 202413.7713.8213.6313.7113.71303,800
Oct 04, 202413.8513.9013.6813.8213.82299,000
Oct 03, 202413.7313.9113.7013.8513.85541,700
Oct 02, 202413.4113.7413.3913.7313.73576,700
Oct 01, 202413.5313.5713.3513.3613.36756,300
Sep 30, 202413.5513.6013.3813.5713.571,010,700
Sep 30, 20240.51 Dividend
Sep 27, 202414.0014.0613.9113.9313.421,325,700
Sep 26, 202413.9514.0213.9113.9213.41491,000
Sep 25, 202413.9614.0113.8413.9013.39651,900
Sep 24, 202414.1514.2113.9213.9313.42831,400
Sep 23, 202414.2114.2114.1214.1513.63496,300
Sep 20, 202414.1314.1314.0414.1213.601,071,300
Sep 19, 202414.1014.1914.0814.1213.60620,000
Sep 18, 202413.9514.0913.9514.0313.52498,200
Sep 17, 202414.0714.0713.9113.9213.41418,400
Sep 16, 202414.0514.0613.9613.9813.47352,900
Sep 13, 202413.9514.0113.9413.9813.47314,500
Sep 12, 202413.9013.9413.7913.9213.41265,400
Sep 11, 202413.7513.8613.5613.8413.33285,500
Sep 10, 202413.9313.9313.6213.7813.28557,400
Sep 09, 202413.8714.0213.8613.8813.37300,000
Sep 06, 202414.0514.0813.7813.8413.33586,500
Sep 05, 202414.0814.1013.9714.0213.51341,300
Sep 04, 202413.9614.1213.9614.0413.53333,000
Sep 03, 202414.0414.0713.9714.0313.52459,700
Aug 30, 202414.0314.0913.9714.0413.53363,700
Aug 29, 202414.0114.0713.9814.0313.52383,700
Aug 28, 202414.0914.1113.9414.0013.49318,600
Aug 27, 202414.1814.2514.0614.0813.56477,200
Aug 26, 202414.1014.1813.8914.1613.64790,600
Aug 23, 202414.1014.2114.0814.1013.58450,300
Aug 22, 202414.2514.2514.0614.0813.56326,100
Aug 21, 202414.2114.2314.1414.1913.67353,800
Aug 20, 202414.2114.2314.0714.1613.64571,400
Aug 19, 202414.2514.2714.1314.2113.69827,100
Aug 16, 202414.2514.3314.2014.2513.73454,400
Aug 15, 202414.2214.3114.2114.2713.75375,100
Aug 14, 202414.2914.3614.1514.2113.69484,500
Aug 13, 202414.3314.3614.1314.1713.65376,700
Aug 12, 202414.3914.4414.2314.3313.81347,000
Aug 09, 202414.5414.5814.3814.4313.90354,500
Aug 08, 202414.5314.5614.2514.4913.96374,700
Aug 07, 202414.1714.6914.1714.4313.90583,400
Aug 06, 202413.8014.2113.7714.0813.56455,000
Aug 05, 202413.8513.8613.2713.7513.251,055,300
Aug 02, 202414.4014.4114.0514.1113.59543,500
Aug 01, 202414.6014.6614.4914.5213.99389,800
Jul 31, 202414.7614.7714.6014.6114.08455,400
Jul 30, 202414.7014.7414.6014.7414.20285,600
Jul 29, 202414.6814.7114.5714.6014.07250,700
Jul 26, 202414.5114.6814.4514.6814.14496,300
Jul 25, 202414.3014.5414.2714.4213.89559,800
Jul 24, 202414.3314.4314.2414.2413.72453,100
Jul 23, 202414.2014.3014.1714.2913.77265,700
Jul 22, 202413.9814.2313.9714.2013.68383,100
Jul 19, 202413.8914.0013.8213.9213.41244,100
Jul 18, 202414.2214.2213.8113.8413.33696,500
Jul 17, 202414.0414.1613.9814.1313.61456,300
Jul 16, 202414.1614.2414.0114.0113.50534,700
Jul 15, 202414.3614.3914.1114.1513.63667,200
Jul 12, 202414.1514.3414.1114.3013.78544,900
Jul 11, 202414.1614.1914.0114.0813.56412,300
Jul 10, 202413.9814.1013.9814.0813.56308,800
Jul 09, 202414.1514.1913.9413.9913.48524,300
Jul 08, 202414.2014.2514.0614.1313.61527,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...