Trinity Capital Inc. (TRIN) NASDAQ

16.24

+0.01(+0.06%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202516.3116.2316.2316.3116.16544,903
September 04, 202516.2316.1916.1916.2316.1553,227
September 03, 202516.2516.1816.1816.2516.14432,693
September 02, 202516.1316.2216.2216.3216.07564,911
August 29, 202516.1316.216.216.2616.13734,117
August 28, 202516.0316.1416.1416.1615.98465,952
August 27, 202515.9516.0316.0316.1115.9480,457
August 26, 202515.7315.9715.9715.9715.68436,875
August 25, 202515.8515.7915.7915.8815.77517,847
August 22, 202515.7615.8115.8115.9415.76529,343
August 21, 202515.7915.7715.7715.8615.73476,195
August 20, 202515.8915.8315.8315.9315.65699,900
August 19, 202515.9515.9115.9116.0315.85511,400
August 18, 202515.9815.9215.921615.88751,593
August 15, 202516.115.9515.9516.1715.94513,321
August 14, 202516.0316.1116.1116.215.84613,000
August 13, 202515.9616.1216.1216.1715.891.01M
August 12, 202515.815.8715.8715.9115.68780,083
August 11, 202515.8515.7515.7515.8715.63790,500
August 08, 202515.6115.8215.8215.8615.541.06M
August 07, 202515.415.4815.4815.5415.33695,470
August 06, 202515.5415.3315.3315.6715.161.22M
August 05, 202515.0215.1215.1215.1814.93492,727
August 04, 202514.9614.9514.9515.0114.89464,614
August 01, 202514.914.9114.9114.9914.72796,867
July 31, 202515.0714.9914.9915.1914.9548,310
July 30, 202514.9214.9614.9615.0914.89663,231
July 29, 202514.8214.8814.8814.9214.58569,500
July 28, 202515.114.8314.8315.1214.79579,928
July 25, 202515.0915.0715.0715.1314.95483,420
July 24, 202515.0515.0215.0215.1415.01476,887
July 23, 202514.9315.0215.0215.0814.93416,657
July 22, 202514.8514.9314.9314.9614.79440,336
July 21, 202514.9914.8314.8315.0514.81790,100
July 18, 202515.0514.9714.9715.1214.9532,700
July 17, 202514.8514.9714.9715.0214.79916,039
July 16, 202514.614.814.814.8114.551.5M
July 15, 202514.6614.5214.5214.7714.511.07M
July 14, 202514.414.6514.6514.714.371.42M
July 11, 202514.4214.4114.4114.4514.34810,200
July 10, 202514.1714.4414.4414.5514.171.33M
July 09, 202514.214.1614.1614.2214.11694,076
July 08, 202514.1814.1514.1514.2414.12527,700
July 07, 202514.2714.1714.1714.2914.11769,975
July 03, 202514.214.2914.2914.3214.2496,125
July 02, 202514.0314.214.214.2114.02882,500
July 01, 20251414.0414.0414.113.97637,823
June 30, 202513.9114.0714.0714.1313.761.01M
June 27, 202514.5314.3413.8314.5614.251.46M
June 26, 202514.2814.521414.5814.28985,037
June 25, 202514.4214.2313.7214.4214.17832,800
June 24, 202514.2414.3813.8714.4114.18801,476
June 23, 202514.314.1813.6814.314.02966,000
June 20, 202514.414.2714.2714.4214.221.58M
June 18, 202514.3814.314.314.4314.181M
June 17, 202514.3514.3314.3314.4714.26975,400
June 16, 202514.5414.3814.3814.6214.35810,395
June 13, 202514.4514.4514.4514.4814.36578,781
June 12, 202514.5714.5214.5214.6214.45555,445
June 11, 202514.6214.5714.5714.6814.53725,214
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved