Trinity Capital Inc. - Common Stock (TRIN)

17.26
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 1st, 7:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202617.460.0017.4617.26017.26
7/23/202617.5017.5417.3017.46782,78017.46
7/22/202617.8917.9817.5817.59769,27117.59
7/21/202617.7518.1217.7017.931,082,61717.93
7/20/202617.9617.9617.3917.691,232,84617.69
7/17/202617.9017.9817.6617.78833,63517.78
7/16/202617.6217.9317.5317.901,060,83517.90
7/15/202617.5117.7317.4617.721,089,01417.72
7/14/202617.5917.7817.5917.65936,46817.48
7/13/202617.6317.7817.3917.561,242,60917.39
7/10/202617.5617.7317.5117.60895,68617.43
7/09/202617.4317.5217.2617.44983,93017.27
7/08/202617.4817.5717.1417.301,211,69117.13
7/07/202617.6017.8317.4717.48963,03917.31
7/06/202617.9017.9817.5517.631,301,32317.46
7/02/202618.0018.0817.7117.79961,26417.62
7/01/202617.8818.0817.8417.901,033,93017.73
6/30/202617.7318.0417.7017.891,254,78017.72
6/29/202617.1017.7617.0817.731,874,31617.56
6/26/202616.8417.1016.8417.041,107,51916.88
6/25/202616.9117.0016.7916.90978,20216.74
6/24/202616.8916.9216.7516.841,003,00616.68
6/23/202616.8816.9616.8016.89818,06316.73
6/22/202616.9017.0816.8416.881,101,36616.72
6/18/202616.9016.9316.7116.831,394,50816.67
6/17/202616.8617.0116.7216.77753,19216.61
6/16/202616.9217.0516.8816.90792,88316.74
6/15/202617.0317.1316.8716.891,064,37816.73
6/12/202616.9616.9616.7216.89741,26716.73
6/11/202616.8616.9816.7616.90908,38516.74
6/10/202617.1017.3117.0017.001,433,19316.67
6/09/202616.8917.0616.7717.011,194,48616.68
6/08/202616.8816.9816.6816.721,311,17716.39
6/05/202617.1417.2116.7616.881,100,41016.55
6/04/202616.9217.2116.9017.19961,50916.85
6/03/202617.1517.1916.8216.891,012,43316.56
6/02/202617.1817.3417.0917.29827,95216.95
6/01/202616.8417.2516.8417.171,637,52816.83
5/29/202616.8317.0516.7916.861,161,35816.53
5/28/202616.8016.9516.8016.82761,44316.49
5/27/202616.9016.9716.8316.88616,82016.55
5/26/202616.6816.9616.5816.90978,24916.57
5/22/202616.6516.7616.4516.49885,85216.17
5/21/202616.8816.9916.5716.61823,98916.29
5/20/202616.7016.9416.5916.87836,76516.54
5/19/202616.9917.0216.5916.59772,54316.27
5/18/202616.8317.0516.7617.01992,63216.68
5/15/202616.7916.9316.7316.85813,33916.52
5/14/202616.9517.1816.8417.101,128,40916.60
5/13/202616.8917.0016.7916.821,003,57016.33
5/12/202616.7916.9416.6916.92891,47816.42
5/11/202617.0417.0416.7716.791,389,24316.30
5/08/202617.1217.1716.9116.991,360,66016.49
5/07/202617.3717.3716.8917.021,560,25916.52
5/06/202617.0017.3816.8817.282,027,04016.77
5/05/202616.8717.0016.6516.971,244,12016.47
5/04/202616.5516.8416.4816.81982,84016.32