Trinity Capital Inc. - Common Stock (TRIN)

16.22
-0.61 (-3.60%)
NASDAQ · Last Trade: Feb 2nd, 1:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trinity Capital Inc. - Common Stock (TRIN)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.0317.0616.7316.831,654,24416.83
1/29/202617.0617.2016.9117.061,416,25217.06
1/28/202616.8017.0516.8016.971,067,52916.97
1/27/202616.4816.7916.4416.77959,87916.77
1/26/202616.5416.6116.1116.39971,55016.39
1/23/202616.7116.7316.4116.521,123,80016.52
1/22/202616.5416.7816.5116.72978,47616.72
1/21/202616.1516.5316.1516.53734,13216.53
1/20/202616.0716.3015.8916.101,283,62316.10
1/16/202616.2416.3416.0516.211,376,21916.21
1/15/202615.9816.2815.7816.261,555,56716.26
1/14/202615.8416.2115.7816.111,536,66515.94
1/13/202616.0016.0915.7415.81865,03515.64
1/12/202615.8115.9815.7115.95971,52615.78
1/09/202615.8215.8715.7115.81933,10915.64
1/08/202615.3815.8515.3615.811,149,33015.64
1/07/202615.4615.5215.2315.35889,91015.19
1/06/202615.3915.4715.1615.471,078,58315.31
1/05/202615.0315.3815.0315.351,306,94615.19
1/02/202614.6515.1814.6515.051,353,39714.89
12/31/202514.5214.8014.4514.651,738,46114.50
12/30/202515.1715.1715.0215.031,777,96714.37
12/29/202515.2015.2915.0815.121,866,26214.45
12/26/202515.1415.2115.0015.201,343,81614.53
12/24/202515.2315.2915.0815.141,114,88214.47
12/23/202515.2115.3215.1315.211,385,53314.53
12/22/202515.1815.1915.0615.151,332,97714.48
12/19/202515.2015.2715.0415.081,599,04414.41
12/18/202515.3515.4015.1315.181,718,32914.51
12/17/202515.1015.2615.0515.21952,17214.54
12/16/202515.1315.1814.9614.98918,06814.32
12/15/202515.2615.3015.0315.12939,00414.45
12/12/202515.1915.3215.1115.18572,70214.51
12/11/202515.3115.3515.1015.12805,91114.45
12/10/202515.1315.3015.1015.25695,46914.58
12/09/202515.2615.2815.1015.17801,66914.50
12/08/202515.0015.2914.9515.281,040,62014.61
12/05/202514.8514.9614.8014.92628,31914.26
12/04/202514.7714.8514.7214.80578,14914.15
12/03/202514.5614.7914.5614.77630,76514.12
12/02/202514.6014.7914.4614.56680,19713.92
12/01/202514.8514.8514.5514.58763,26913.94
11/28/202514.8014.9214.7514.81343,30314.16
11/26/202514.7014.8214.6614.77712,56714.12
11/25/202514.6114.7014.5114.66734,78214.01
11/24/202514.3814.5514.2814.53722,52513.89
11/21/202514.3114.4514.2414.351,000,96813.72
11/20/202514.4214.5914.2714.28792,60113.65
11/19/202514.6314.6314.3314.38859,05313.75
11/18/202514.5014.6314.4314.61676,27913.97
11/17/202514.7814.7814.4814.52743,67313.88
11/14/202514.7014.8114.6114.77646,64414.12
11/13/202514.8614.9514.7214.76875,71214.11
11/12/202514.9415.0514.8614.92915,65614.26
11/11/202514.8014.9714.7814.94964,09814.28
11/10/202514.6914.8414.6214.721,122,99214.07
11/07/202514.4114.6514.3614.60933,96513.96
11/06/202514.5614.8514.3314.411,153,16713.77
11/05/202514.8014.8314.3914.412,260,44513.77
11/04/202515.1015.1814.9715.18582,17414.51
11/03/202515.2015.2214.9715.12603,64514.45