NasdaqGS - Delayed Quote USD

Trinity Capital Inc. (TRIN)

Compare
13.86 -0.06 (-0.43%)
At close: 4:00 PM EDT
13.86 0.00 (0.00%)
After hours: 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 13.94 13.95 13.85 13.86 13.86 378,454
Oct 15, 2024 13.90 13.95 13.83 13.92 13.92 700,800
Oct 14, 2024 13.84 13.90 13.77 13.86 13.86 469,500
Oct 11, 2024 13.89 13.92 13.80 13.81 13.81 263,500
Oct 10, 2024 13.93 13.93 13.83 13.90 13.90 335,200
Oct 9, 2024 13.85 13.94 13.82 13.91 13.91 552,000
Oct 8, 2024 13.68 13.93 13.63 13.90 13.90 787,800
Oct 7, 2024 13.77 13.82 13.63 13.71 13.71 303,800
Oct 4, 2024 13.85 13.90 13.68 13.82 13.82 299,000
Oct 3, 2024 13.73 13.91 13.70 13.85 13.85 541,700
Oct 2, 2024 13.41 13.74 13.39 13.73 13.73 576,700
Oct 1, 2024 13.53 13.57 13.35 13.36 13.36 756,300
Sep 30, 2024 0.51 Dividend
Sep 30, 2024 13.55 13.60 13.38 13.57 13.57 1,010,700
Sep 27, 2024 14.00 14.06 13.91 13.93 13.42 1,325,700
Sep 26, 2024 13.95 14.02 13.91 13.92 13.41 491,000
Sep 25, 2024 13.96 14.01 13.84 13.90 13.39 651,900
Sep 24, 2024 14.15 14.21 13.92 13.93 13.42 831,400
Sep 23, 2024 14.21 14.21 14.12 14.15 13.63 496,300
Sep 20, 2024 14.13 14.13 14.04 14.12 13.60 1,071,300
Sep 19, 2024 14.10 14.19 14.08 14.12 13.60 620,000
Sep 18, 2024 13.95 14.09 13.95 14.03 13.52 498,200
Sep 17, 2024 14.07 14.07 13.91 13.92 13.41 418,400
Sep 16, 2024 14.05 14.06 13.96 13.98 13.47 352,900
Sep 13, 2024 13.95 14.01 13.94 13.98 13.47 314,500
Sep 12, 2024 13.90 13.94 13.79 13.92 13.41 265,400
Sep 11, 2024 13.75 13.86 13.56 13.84 13.33 285,500
Sep 10, 2024 13.93 13.93 13.62 13.78 13.28 557,400
Sep 9, 2024 13.87 14.02 13.86 13.88 13.37 300,000
Sep 6, 2024 14.05 14.08 13.78 13.84 13.33 586,500
Sep 5, 2024 14.08 14.10 13.97 14.02 13.51 341,300
Sep 4, 2024 13.96 14.12 13.96 14.04 13.53 333,000
Sep 3, 2024 14.04 14.07 13.97 14.03 13.52 459,700
Aug 30, 2024 14.03 14.09 13.97 14.04 13.53 363,700
Aug 29, 2024 14.01 14.07 13.98 14.03 13.52 383,700
Aug 28, 2024 14.09 14.11 13.94 14.00 13.49 318,600
Aug 27, 2024 14.18 14.25 14.06 14.08 13.56 477,200
Aug 26, 2024 14.10 14.18 13.89 14.16 13.64 790,600
Aug 23, 2024 14.10 14.21 14.08 14.10 13.58 450,300
Aug 22, 2024 14.25 14.25 14.06 14.08 13.56 326,100
Aug 21, 2024 14.21 14.23 14.14 14.19 13.67 353,800
Aug 20, 2024 14.21 14.23 14.07 14.16 13.64 571,400
Aug 19, 2024 14.25 14.27 14.13 14.21 13.69 827,100
Aug 16, 2024 14.25 14.33 14.20 14.25 13.73 454,400
Aug 15, 2024 14.22 14.31 14.21 14.27 13.75 375,100
Aug 14, 2024 14.29 14.36 14.15 14.21 13.69 484,500
Aug 13, 2024 14.33 14.36 14.13 14.17 13.65 376,700
Aug 12, 2024 14.39 14.44 14.23 14.33 13.81 347,000
Aug 9, 2024 14.54 14.58 14.38 14.43 13.90 354,500
Aug 8, 2024 14.53 14.56 14.25 14.49 13.96 374,700
Aug 7, 2024 14.17 14.69 14.17 14.43 13.90 583,400
Aug 6, 2024 13.80 14.21 13.77 14.08 13.56 455,000
Aug 5, 2024 13.85 13.86 13.27 13.75 13.25 1,055,300
Aug 2, 2024 14.40 14.41 14.05 14.11 13.59 543,500
Aug 1, 2024 14.60 14.66 14.49 14.52 13.99 389,800
Jul 31, 2024 14.76 14.77 14.60 14.61 14.08 455,400
Jul 30, 2024 14.70 14.74 14.60 14.74 14.20 285,600
Jul 29, 2024 14.68 14.71 14.57 14.60 14.07 250,700
Jul 26, 2024 14.51 14.68 14.45 14.68 14.14 496,300
Jul 25, 2024 14.30 14.54 14.27 14.42 13.89 559,800
Jul 24, 2024 14.33 14.43 14.24 14.24 13.72 453,100
Jul 23, 2024 14.20 14.30 14.17 14.29 13.77 265,700
Jul 22, 2024 13.98 14.23 13.97 14.20 13.68 383,100
Jul 19, 2024 13.89 14.00 13.82 13.92 13.41 244,100
Jul 18, 2024 14.22 14.22 13.81 13.84 13.33 696,500
Jul 17, 2024 14.04 14.16 13.98 14.13 13.61 456,300
Jul 16, 2024 14.16 14.24 14.01 14.01 13.50 534,700
Jul 15, 2024 14.36 14.39 14.11 14.15 13.63 667,200
Jul 12, 2024 14.15 14.34 14.11 14.30 13.78 544,900
Jul 11, 2024 14.16 14.19 14.01 14.08 13.56 412,300
Jul 10, 2024 13.98 14.10 13.98 14.08 13.56 308,800
Jul 9, 2024 14.15 14.19 13.94 13.99 13.48 524,300
Jul 8, 2024 14.20 14.25 14.06 14.13 13.61 527,400
Jul 5, 2024 14.35 14.37 14.10 14.15 13.63 411,500
Jul 3, 2024 14.25 14.39 14.25 14.32 13.80 194,800
Jul 2, 2024 14.03 14.27 13.98 14.26 13.74 583,100
Jul 1, 2024 14.18 14.21 13.96 14.05 13.54 663,400
Jun 28, 2024 0.51 Dividend
Jun 28, 2024 14.14 14.25 14.03 14.14 13.62 788,600
Jun 27, 2024 14.69 14.75 14.47 14.54 13.52 919,700
Jun 26, 2024 14.60 14.73 14.47 14.64 13.61 654,600
Jun 25, 2024 14.97 15.00 14.58 14.60 13.57 870,700
Jun 24, 2024 14.94 15.05 14.85 14.93 13.88 441,900
Jun 21, 2024 14.99 15.02 14.78 14.87 13.82 659,800
Jun 20, 2024 14.93 15.10 14.90 14.98 13.93 599,700
Jun 18, 2024 14.92 14.98 14.81 14.88 13.83 457,600
Jun 17, 2024 14.92 14.93 14.80 14.87 13.82 390,900
Jun 14, 2024 14.79 14.83 14.71 14.82 13.78 496,200
Jun 13, 2024 14.95 14.99 14.78 14.82 13.78 335,800
Jun 12, 2024 14.99 15.01 14.92 14.99 13.93 382,500
Jun 11, 2024 14.89 14.95 14.84 14.90 13.85 217,600
Jun 10, 2024 14.89 14.98 14.88 14.92 13.87 376,400
Jun 7, 2024 14.83 14.95 14.83 14.89 13.84 250,800
Jun 6, 2024 15.04 15.04 14.79 14.91 13.86 551,200
Jun 5, 2024 14.86 15.00 14.84 15.00 13.94 373,800
Jun 4, 2024 14.93 14.96 14.82 14.86 13.81 267,700
Jun 3, 2024 14.99 15.00 14.90 14.96 13.91 355,600
May 31, 2024 14.86 14.96 14.85 14.91 13.86 248,200
May 30, 2024 14.77 14.86 14.74 14.83 13.79 205,100
May 29, 2024 14.73 14.81 14.70 14.71 13.67 225,100
May 28, 2024 14.80 14.84 14.77 14.83 13.79 263,900
May 24, 2024 14.66 14.79 14.66 14.78 13.74 276,500
May 23, 2024 14.83 14.83 14.62 14.65 13.62 334,200
May 22, 2024 14.94 14.95 14.60 14.72 13.68 463,000
May 21, 2024 14.84 14.95 14.84 14.90 13.85 270,700
May 20, 2024 15.00 15.00 14.89 14.91 13.86 331,500
May 17, 2024 14.98 14.98 14.88 14.93 13.88 225,200
May 16, 2024 14.95 14.98 14.82 14.88 13.83 306,900
May 15, 2024 15.03 15.07 14.90 14.90 13.86 246,700
May 14, 2024 15.02 15.06 14.97 14.98 13.93 328,000
May 13, 2024 14.94 15.05 14.93 14.97 13.92 291,700
May 10, 2024 14.84 14.91 14.83 14.88 13.83 220,300
May 9, 2024 14.85 14.96 14.81 14.86 13.81 268,300
May 8, 2024 14.82 14.92 14.77 14.83 13.79 378,500
May 7, 2024 14.85 14.88 14.81 14.83 13.79 309,900
May 6, 2024 14.70 14.98 14.70 14.82 13.78 449,100
May 3, 2024 14.50 14.72 14.50 14.63 13.60 386,300
May 2, 2024 14.71 14.73 14.41 14.48 13.46 538,700
May 1, 2024 15.12 15.19 14.60 14.71 13.67 791,600
Apr 30, 2024 15.25 15.25 15.10 15.17 14.10 334,000
Apr 29, 2024 15.19 15.26 15.07 15.26 14.19 372,000
Apr 26, 2024 14.90 15.24 14.90 15.18 14.11 505,800
Apr 25, 2024 14.86 14.95 14.82 14.88 13.83 283,100
Apr 24, 2024 14.79 15.00 14.78 14.94 13.89 257,100
Apr 23, 2024 14.69 14.95 14.69 14.85 13.80 529,100
Apr 22, 2024 14.45 14.70 14.38 14.69 13.66 630,700
Apr 19, 2024 14.24 14.40 14.24 14.36 13.35 274,800
Apr 18, 2024 14.16 14.34 14.09 14.26 13.26 444,400
Apr 17, 2024 14.11 14.21 14.06 14.16 13.16 456,400
Apr 16, 2024 14.06 14.18 13.95 14.07 13.08 576,800
Apr 15, 2024 14.50 14.52 14.02 14.03 13.04 957,000
Apr 12, 2024 14.58 14.63 14.41 14.46 13.44 551,300
Apr 11, 2024 14.57 14.64 14.52 14.59 13.56 310,000
Apr 10, 2024 14.51 14.55 14.46 14.53 13.51 321,200
Apr 9, 2024 14.55 14.61 14.55 14.59 13.56 327,400
Apr 8, 2024 14.52 14.55 14.47 14.53 13.51 269,100
Apr 5, 2024 14.41 14.50 14.40 14.46 13.44 573,600
Apr 4, 2024 14.48 14.62 14.41 14.41 13.40 428,100
Apr 3, 2024 14.60 14.60 14.45 14.46 13.44 328,700
Apr 2, 2024 14.44 14.55 14.40 14.54 13.52 522,800
Apr 1, 2024 14.68 14.73 14.40 14.49 13.47 665,100
Mar 28, 2024 14.64 14.84 14.60 14.68 13.65 834,100
Mar 27, 2024 0.51 Dividend
Mar 27, 2024 14.58 14.64 14.42 14.60 13.57 825,900
Mar 26, 2024 15.13 15.15 14.99 15.08 13.54 693,400
Mar 25, 2024 15.01 15.14 14.95 15.06 13.53 741,600
Mar 22, 2024 14.95 14.95 14.81 14.93 13.41 591,700
Mar 21, 2024 14.78 14.97 14.78 14.93 13.41 656,800
Mar 20, 2024 14.74 14.82 14.63 14.77 13.27 1,020,400
Mar 19, 2024 14.83 14.83 14.73 14.76 13.26 683,700
Mar 18, 2024 14.87 14.88 14.71 14.76 13.26 842,600
Mar 15, 2024 14.83 14.95 14.71 14.80 13.29 946,500
Mar 14, 2024 15.02 15.02 14.67 14.67 13.18 388,700
Mar 13, 2024 15.00 15.06 14.95 14.99 13.46 448,700
Mar 12, 2024 14.89 14.97 14.82 14.93 13.41 345,200
Mar 11, 2024 14.90 14.98 14.86 14.89 13.37 423,700
Mar 8, 2024 15.13 15.14 14.83 14.85 13.34 471,300
Mar 7, 2024 15.01 15.21 14.97 15.08 13.54 580,700
Mar 6, 2024 14.76 15.08 14.48 14.89 13.37 915,900
Mar 5, 2024 14.65 14.71 14.37 14.39 12.92 556,900
Mar 4, 2024 14.50 14.73 14.50 14.62 13.13 447,400
Mar 1, 2024 14.55 14.57 14.41 14.49 13.01 306,000
Feb 29, 2024 14.43 14.58 14.41 14.54 13.06 275,300
Feb 28, 2024 14.37 14.41 14.31 14.33 12.87 227,600
Feb 27, 2024 14.47 14.47 14.31 14.38 12.92 282,100
Feb 26, 2024 14.39 14.53 14.34 14.40 12.93 285,900
Feb 23, 2024 14.41 14.63 14.34 14.35 12.89 399,200
Feb 22, 2024 14.40 14.53 14.34 14.39 12.92 390,400
Feb 21, 2024 14.36 14.47 14.27 14.35 12.89 366,400
Feb 20, 2024 14.18 14.40 14.05 14.33 12.87 506,500
Feb 16, 2024 14.21 14.28 14.09 14.22 12.77 304,900
Feb 15, 2024 13.99 14.23 13.99 14.22 12.77 264,600
Feb 14, 2024 14.05 14.09 13.97 14.00 12.57 221,800
Feb 13, 2024 14.04 14.09 13.85 13.90 12.48 359,600
Feb 12, 2024 13.98 14.18 13.96 14.17 12.73 350,700
Feb 9, 2024 14.01 14.02 13.85 13.92 12.50 375,000
Feb 8, 2024 13.94 14.02 13.83 13.97 12.55 502,800
Feb 7, 2024 13.98 13.99 13.84 13.94 12.52 277,900
Feb 6, 2024 13.90 13.98 13.84 13.86 12.45 449,000
Feb 5, 2024 13.94 13.98 13.82 13.88 12.47 544,600
Feb 2, 2024 13.78 14.00 13.76 13.94 12.52 504,500
Feb 1, 2024 13.95 13.97 13.62 13.83 12.42 532,400
Jan 31, 2024 14.13 14.16 13.87 13.87 12.46 472,000
Jan 30, 2024 14.12 14.20 14.08 14.11 12.67 395,900
Jan 29, 2024 14.01 14.19 13.98 14.12 12.68 606,400
Jan 26, 2024 13.99 14.09 13.95 14.01 12.58 406,000
Jan 25, 2024 13.89 14.00 13.81 13.99 12.57 609,700
Jan 24, 2024 13.75 13.95 13.71 13.78 12.38 736,700
Jan 23, 2024 13.89 13.89 13.55 13.68 12.29 1,080,600
Jan 22, 2024 14.19 14.44 13.64 13.83 12.42 2,231,000
Jan 19, 2024 14.39 14.39 14.03 14.16 12.72 370,300
Jan 18, 2024 14.49 14.49 14.07 14.21 12.76 490,400
Jan 17, 2024 14.30 14.38 14.16 14.27 12.82 489,600
Jan 16, 2024 14.55 14.59 14.30 14.39 12.92 554,100
Jan 12, 2024 14.71 14.78 14.53 14.55 13.07 313,400
Jan 11, 2024 14.61 14.65 14.39 14.63 13.14 350,900
Jan 10, 2024 14.70 14.74 14.61 14.64 13.15 315,700
Jan 9, 2024 14.83 14.83 14.67 14.69 13.19 314,700
Jan 8, 2024 15.00 15.02 14.80 14.87 13.36 489,700
Jan 5, 2024 14.89 15.04 14.85 14.98 13.45 443,400
Jan 4, 2024 14.66 15.08 14.66 14.99 13.46 585,000
Jan 3, 2024 14.50 14.73 14.40 14.66 13.17 381,800
Jan 2, 2024 14.66 14.67 14.26 14.53 13.05 661,600
Dec 29, 2023 14.76 14.80 14.49 14.53 13.05 496,000
Dec 28, 2023 0.50 Dividend
Dec 28, 2023 14.87 14.91 14.66 14.80 13.29 452,600
Dec 27, 2023 15.30 15.37 15.17 15.23 13.23 618,400
Dec 26, 2023 15.30 15.41 15.22 15.28 13.27 547,600
Dec 22, 2023 15.23 15.28 15.18 15.22 13.22 306,800
Dec 21, 2023 15.24 15.24 15.02 15.18 13.19 448,000
Dec 20, 2023 15.29 15.40 15.12 15.13 13.14 732,000
Dec 19, 2023 15.30 15.44 15.25 15.40 13.38 802,800
Dec 18, 2023 15.35 15.35 15.23 15.30 13.29 617,100
Dec 15, 2023 15.36 15.36 15.03 15.22 13.22 1,450,500
Dec 14, 2023 14.99 15.12 14.95 14.98 13.01 716,800
Dec 13, 2023 14.76 14.98 14.69 14.94 12.98 431,300
Dec 12, 2023 14.79 14.80 14.67 14.73 12.80 327,400
Dec 11, 2023 14.85 14.86 14.68 14.71 12.78 336,400
Dec 8, 2023 14.72 14.85 14.72 14.83 12.88 365,400
Dec 7, 2023 14.79 14.83 14.69 14.75 12.81 520,300
Dec 6, 2023 14.74 14.84 14.74 14.79 12.85 213,100
Dec 5, 2023 14.73 14.73 14.63 14.69 12.76 208,200
Dec 4, 2023 14.75 14.82 14.75 14.76 12.82 237,100
Dec 1, 2023 14.75 14.86 14.68 14.79 12.85 197,500
Nov 30, 2023 14.70 14.77 14.63 14.76 12.82 183,400
Nov 29, 2023 14.76 14.85 14.64 14.68 12.75 213,300
Nov 28, 2023 14.85 14.86 14.58 14.73 12.80 388,300
Nov 27, 2023 14.97 14.99 14.77 14.86 12.91 290,500
Nov 24, 2023 14.81 15.06 14.81 14.99 13.02 322,300
Nov 22, 2023 14.89 14.89 14.77 14.81 12.87 288,400
Nov 21, 2023 14.77 14.93 14.75 14.77 12.83 250,800
Nov 20, 2023 14.57 14.83 14.56 14.79 12.85 488,500
Nov 17, 2023 14.51 14.60 14.48 14.57 12.66 194,600
Nov 16, 2023 14.56 14.63 14.46 14.50 12.60 239,100
Nov 15, 2023 14.53 14.64 14.47 14.56 12.65 306,100
Nov 14, 2023 14.58 14.60 14.38 14.48 12.58 415,300
Nov 13, 2023 14.41 14.56 14.32 14.45 12.55 252,800
Nov 10, 2023 14.30 14.50 14.27 14.45 12.55 181,500
Nov 9, 2023 14.44 14.60 14.27 14.30 12.42 197,200
Nov 8, 2023 14.43 14.50 14.35 14.45 12.55 247,100
Nov 7, 2023 14.40 14.44 14.27 14.35 12.46 326,000
Nov 6, 2023 14.60 14.60 14.29 14.40 12.51 339,300
Nov 3, 2023 14.67 14.76 14.53 14.59 12.67 318,300
Nov 2, 2023 14.40 14.61 14.26 14.58 12.67 396,200
Nov 1, 2023 13.89 14.31 13.73 14.29 12.41 415,400
Oct 31, 2023 13.69 13.87 13.55 13.73 11.93 352,700
Oct 30, 2023 13.57 13.73 13.49 13.60 11.81 271,500
Oct 27, 2023 13.58 13.67 13.32 13.41 11.65 244,500
Oct 26, 2023 13.51 13.67 13.44 13.54 11.76 227,800
Oct 25, 2023 13.62 13.77 13.30 13.47 11.70 290,400
Oct 24, 2023 13.58 13.78 13.41 13.62 11.83 265,300
Oct 23, 2023 13.60 13.60 13.21 13.35 11.60 412,700
Oct 20, 2023 13.79 13.79 13.37 13.65 11.86 344,700
Oct 19, 2023 13.77 13.81 13.45 13.51 11.74 358,600
Oct 18, 2023 13.96 14.03 13.65 13.73 11.93 340,200
Oct 17, 2023 14.08 14.10 13.97 13.99 12.15 182,400

Related Tickers