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

Trinity Capital Inc (NQ: TRIN )

14.91 +0.08 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 11.67 11.67 11.49 11.51 367,454 -0.01(-0.08%)
Jun 29, 2023 11.50 11.62 11.42 11.52 333,681 +0.12(+1.07%)
Jun 28, 2023 11.35 11.54 11.27 11.40 438,551 +0.04(+0.37%)
Jun 27, 2023 11.18 11.46 11.18 11.36 534,914 +0.14(+1.27%)
Jun 26, 2023 11.27 11.38 11.20 11.22 287,854 +0.03(+0.30%)
Jun 23, 2023 11.24 11.32 11.16 11.18 231,104 -0.06(-0.52%)
Jun 22, 2023 11.41 11.44 11.20 11.24 224,290 -0.12(-1.03%)
Jun 21, 2023 11.43 11.47 11.34 11.36 215,626 -0.05(-0.44%)
Jun 20, 2023 11.34 11.42 11.27 11.41 376,578 +0.08(+0.74%)
Jun 16, 2023 11.67 11.68 11.28 11.32 787,577 -0.28(-2.44%)
Jun 15, 2023 11.17 11.66 11.10 11.61 625,482 +1.74(+17.68%)
May 08, 2023 10.04 10.04 9.639 9.864 299,122 +0.00(+0.00%)
May 05, 2023 10.06 10.35 9.814 9.864 488,110 +0.03(+0.34%)
May 04, 2023 10.26 10.26 9.789 9.831 630,608 -0.45(-4.38%)
May 03, 2023 10.62 10.73 10.27 10.28 419,208 -0.28(-2.69%)
May 02, 2023 10.42 10.62 10.01 10.57 1,051,808 +0.14(+1.36%)
May 01, 2023 10.16 10.51 10.16 10.42 470,119 +0.28(+2.71%)
Apr 28, 2023 10.08 10.24 9.989 10.15 140,392 +0.07(+0.66%)
Apr 27, 2023 9.939 10.22 9.918 10.08 444,108 +0.14(+1.43%)
Apr 26, 2023 10.16 10.22 9.898 9.939 396,816 -0.26(-2.54%)
Apr 25, 2023 10.01 10.25 9.998 10.20 394,120 +0.18(+1.75%)
Apr 24, 2023 10.07 10.20 10.02 10.02 240,960 -0.09(-0.91%)
Apr 21, 2023 10.16 10.18 10.02 10.11 388,047 -0.07(-0.66%)
Apr 20, 2023 10.22 10.44 10.14 10.18 244,360 -0.14(-1.37%)
Apr 19, 2023 10.31 10.44 10.26 10.32 503,620 -0.05(-0.48%)
Apr 18, 2023 10.62 10.67 10.28 10.37 306,624 -0.30(-2.82%)
Apr 17, 2023 10.50 10.78 10.47 10.67 262,047 +0.12(+1.11%)
Apr 14, 2023 10.71 10.86 10.45 10.56 332,820 +0.01(+0.08%)
Apr 13, 2023 10.23 10.65 10.02 10.55 782,445 +0.40(+3.95%)
Apr 12, 2023 10.06 10.42 10.02 10.15 701,879 +0.22(+2.18%)
Apr 11, 2023 9.564 10.04 9.389 9.931 2,184,806 +0.35(+3.66%)
Apr 10, 2023 9.672 9.789 9.307 9.581 327,169 -0.19(-1.96%)
Apr 06, 2023 9.472 9.781 9.472 9.772 328,265 +0.29(+3.08%)
Apr 05, 2023 9.706 9.747 9.414 9.480 381,208 -0.30(-3.07%)
Apr 04, 2023 9.931 10.09 9.706 9.781 460,021 -0.18(-1.76%)
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.