Trinity Capital Inc. - Common Stock (TRIN)

16.63
+0.02 (0.12%)
NASDAQ · Last Trade: May 2nd, 4:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202616.6316.7316.5716.631,044,31216.63
4/30/202616.2216.7016.1516.611,449,56116.61
4/29/202616.1916.2716.0416.18727,66316.18
4/28/202615.9416.2115.9116.18663,44416.18
4/27/202615.8415.9315.7015.91854,91515.91
4/24/202615.6415.8515.6115.84910,75115.84
4/23/202616.0416.0915.5315.601,686,21115.60
4/22/202615.9716.1615.9616.04756,83516.04
4/21/202616.2616.3215.8415.841,063,47015.84
4/20/202616.0716.2716.0116.22969,85316.22
4/17/202615.8916.2015.8816.171,444,62416.17
4/16/202615.6715.9415.5815.731,315,01615.73
4/15/202615.3715.7015.3715.671,630,14015.67
4/14/202615.3415.5115.3415.501,469,68415.33
4/13/202615.1215.2515.0315.221,759,97615.05
4/10/202615.1515.2315.0715.12852,75914.95
4/09/202615.0615.2615.0215.091,629,42414.92
4/08/202615.2415.3014.9415.071,286,52714.90
4/07/202615.1015.1714.9815.01889,32214.85
4/06/202615.0015.1914.9915.141,147,61314.97
4/02/202614.6414.9914.6114.981,234,33014.82
4/01/202614.8414.8414.5014.791,105,85614.63
3/31/202614.5514.7514.4614.711,458,46814.55
3/30/202614.3314.5114.3114.371,198,21914.21
3/27/202614.4514.4914.2314.291,315,72414.13
3/26/202614.5514.8314.4714.53884,83514.37
3/25/202614.5414.7014.5014.63915,63514.47
3/24/202614.5514.5714.3914.47914,42614.31
3/23/202614.4414.7414.2714.621,326,17114.46
3/20/202614.6114.7614.3414.341,642,68714.18
3/19/202614.5614.6814.5014.641,134,38514.48
3/18/202614.5514.7114.4614.561,106,18714.40
3/17/202614.2914.6614.2914.591,640,15714.43
3/16/202614.4214.4214.1314.182,021,75214.02
3/13/202614.5814.6914.4114.421,151,54514.26
3/12/202614.6814.8014.6314.691,278,09314.36
3/11/202614.9815.0214.7014.801,145,50714.47
3/10/202614.9415.0114.7814.891,241,65514.56
3/09/202614.7014.8914.5214.861,526,83314.53
3/06/202614.9015.0014.7914.911,037,65914.58
3/05/202615.1115.3114.9415.031,737,41514.69
3/04/202615.0315.2314.8515.111,583,34714.77
3/03/202614.7014.9914.6614.901,641,41414.57
3/02/202614.6814.9714.3814.912,383,02514.58
2/27/202615.0815.1814.7814.792,051,84114.46
2/26/202615.4215.5015.0215.201,304,00114.86
2/25/202615.2215.4415.0415.401,211,83515.05
2/24/202614.7215.1514.6815.021,346,68414.68
2/23/202614.9815.1714.5914.702,351,00714.37
2/20/202615.1915.2114.8614.971,360,56314.63
2/19/202615.5215.5215.1115.27999,39914.93
2/18/202615.4515.5815.2715.551,582,85415.20
2/17/202615.4215.4715.2115.391,234,19515.05
2/13/202615.5015.5915.2215.411,790,45815.06
2/12/202615.9316.0315.5615.731,667,47615.21
2/11/202616.2916.2915.7915.821,454,12015.30
2/10/202616.1716.3216.0216.141,476,85915.61
2/09/202616.2516.2715.9816.16977,35015.63
2/06/202616.0216.2115.8116.191,172,23915.66
2/05/202616.2516.2515.8815.981,142,37215.45
2/04/202616.4816.6115.9316.241,624,50715.70
2/03/202616.4716.5516.1816.431,483,71515.89
2/02/202616.8316.8316.1616.352,696,47915.81