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

Trinity Capital Inc (NQ: TRIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 9.137 9.317 9.137 9.227 78,205 +0.08(+0.84%)
May 27, 2021 9.137 9.156 9.112 9.150 103,266 -0.01(-0.14%)
May 26, 2021 9.214 9.246 9.105 9.163 89,442 -0.04(-0.49%)
May 25, 2021 9.317 9.317 9.176 9.208 87,647 -0.08(-0.90%)
May 24, 2021 9.323 9.342 9.208 9.291 76,941 +0.05(+0.55%)
May 21, 2021 9.323 9.355 9.156 9.240 156,567 -0.08(-0.89%)
May 20, 2021 9.291 9.400 9.265 9.323 83,315 +0.01(+0.14%)
May 19, 2021 9.304 9.451 9.228 9.310 63,187 -0.01(-0.14%)
May 18, 2021 9.259 9.406 9.169 9.323 91,063 +0.03(+0.34%)
May 17, 2021 9.272 9.445 9.131 9.291 163,368 -0.03(-0.34%)
May 14, 2021 9.265 9.486 9.201 9.323 117,179 +0.10(+1.11%)
May 13, 2021 9.272 9.419 9.150 9.221 116,543 -0.06(-0.62%)
May 12, 2021 9.419 9.579 9.144 9.278 220,437 -0.10(-1.09%)
May 11, 2021 9.522 9.522 9.368 9.381 145,931 -0.21(-2.14%)
May 10, 2021 9.534 9.631 9.458 9.586 92,228 +0.01(+0.13%)
May 07, 2021 9.631 9.631 9.355 9.573 238,403 -0.04(-0.40%)
May 06, 2021 9.534 9.611 9.464 9.611 235,751 +0.10(+1.08%)
May 05, 2021 9.374 9.547 9.355 9.509 209,130 +0.12(+1.23%)
May 04, 2021 9.355 9.438 9.291 9.394 284,002 +0.04(+0.48%)
May 03, 2021 9.297 9.355 9.290 9.349 168,798 +0.02(+0.21%)
Apr 30, 2021 9.246 9.355 9.246 9.329 197,734 +0.01(+0.07%)
Apr 29, 2021 9.355 9.355 9.227 9.323 208,816 +0.03(+0.28%)
Apr 28, 2021 9.291 9.355 9.233 9.297 99,480 +0.03(+0.31%)
Apr 27, 2021 9.413 9.451 9.221 9.269 127,158 -0.14(-1.53%)
Apr 26, 2021 9.445 9.445 9.336 9.413 79,398 +0.01(+0.07%)
Apr 23, 2021 9.438 9.438 9.387 9.406 83,962 -0.03(-0.27%)
Apr 22, 2021 9.470 9.493 9.400 9.432 136,382 +0.02(+0.20%)
Apr 21, 2021 9.451 9.547 9.374 9.413 157,660 -0.04(-0.47%)
Apr 20, 2021 9.611 9.611 9.400 9.458 398,841 -0.02(-0.20%)
Apr 19, 2021 9.451 9.531 9.387 9.477 172,386 +0.05(+0.54%)
Apr 16, 2021 9.515 9.515 9.419 9.426 25,594 -0.09(-0.94%)
Apr 15, 2021 9.483 9.554 9.419 9.515 84,323 +0.01(+0.13%)
Apr 14, 2021 9.361 9.618 9.361 9.502 137,061 +0.10(+1.09%)
Apr 13, 2021 9.451 9.451 9.310 9.400 36,405 +0.03(+0.34%)
Apr 12, 2021 9.368 9.477 9.292 9.368 39,167 -0.05(-0.54%)
Apr 09, 2021 9.445 9.451 9.355 9.419 70,541 +0.00(+0.00%)
Apr 08, 2021 9.387 9.451 9.361 9.419 85,028 -0.01(-0.07%)
Apr 07, 2021 9.458 9.599 9.336 9.426 139,965 -0.03(-0.27%)
Apr 06, 2021 9.336 9.451 9.291 9.451 97,326 +0.09(+0.96%)
Apr 05, 2021 9.323 9.518 9.297 9.361 104,796 +0.03(+0.34%)
Apr 01, 2021 9.522 9.522 9.265 9.329 86,147 -0.23(-2.41%)
Mar 31, 2021 9.663 9.772 9.394 9.560 136,177 -0.03(-0.27%)
Mar 30, 2021 9.394 9.656 9.394 9.586 58,571 +0.31(+3.39%)
Mar 29, 2021 9.209 9.322 9.020 9.272 96,090 +0.29(+3.22%)
Mar 26, 2021 9.121 9.165 8.957 8.983 170,220 -0.13(-1.45%)
Mar 25, 2021 9.209 9.366 9.052 9.115 74,241 -0.06(-0.68%)
Mar 24, 2021 9.115 9.320 9.115 9.177 69,903 +0.05(+0.55%)
Mar 23, 2021 9.020 9.184 8.989 9.127 73,707 +0.17(+1.89%)
Mar 22, 2021 8.763 9.133 8.763 8.957 67,450 +0.31(+3.64%)
Mar 19, 2021 9.127 9.272 8.461 8.643 632,203 -0.48(-5.30%)
Mar 18, 2021 9.291 9.511 9.115 9.127 41,926 -0.15(-1.63%)
Mar 17, 2021 9.360 9.429 9.159 9.278 61,892 -0.11(-1.20%)
Mar 16, 2021 9.284 9.662 9.272 9.391 63,818 +0.13(+1.36%)
Mar 15, 2021 9.215 9.429 9.115 9.265 108,605 +0.03(+0.27%)
Mar 12, 2021 9.467 9.602 9.215 9.240 69,201 -0.21(-2.20%)
Mar 11, 2021 9.624 9.946 9.228 9.448 67,662 -0.26(-2.66%)
Mar 10, 2021 9.680 9.831 9.545 9.706 103,984 +0.01(+0.06%)
Mar 09, 2021 9.196 9.856 9.196 9.699 69,233 +0.58(+6.41%)
Mar 08, 2021 9.253 9.366 9.115 9.115 101,698 -0.11(-1.16%)
Mar 05, 2021 9.303 9.459 9.115 9.221 178,016 +0.01(+0.14%)
Mar 04, 2021 9.674 9.674 9.020 9.209 178,774 -0.38(-4.00%)
Mar 03, 2021 9.838 9.863 9.467 9.592 158,089 -0.14(-1.48%)
Mar 02, 2021 9.706 9.907 9.441 9.737 204,613 -0.10(-1.02%)
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.