Trinity Capital Inc. - Common Stock (TRIN)

17.26
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 3rd, 5:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202617.460.0017.4617.26017.09
7/23/202617.5017.5417.3017.46782,78017.29
7/22/202617.8917.9817.5817.59769,27117.42
7/21/202617.7518.1217.7017.931,082,61717.75
7/20/202617.9617.9617.3917.691,232,84617.52
7/17/202617.9017.9817.6617.78833,63517.60
7/16/202617.6217.9317.5317.901,060,83517.72
7/15/202617.5117.7317.4617.721,089,01417.55
7/14/202617.5917.7817.5917.65936,49217.31
7/13/202617.6317.7817.3917.561,242,60917.22
7/10/202617.5617.7317.5117.60895,68617.26
7/09/202617.4317.5217.2617.44983,93017.10
7/08/202617.4817.5717.1417.301,211,69116.96
7/07/202617.6017.8317.4717.48963,03917.14
7/06/202617.9017.9817.5517.631,301,32317.29
7/02/202618.0018.0817.7117.79961,26417.45
7/01/202617.8818.0817.8417.901,033,93017.55
6/30/202617.7318.0417.7017.891,254,78017.54
6/29/202617.1017.7617.0817.731,874,31617.39
6/26/202616.8417.1016.8417.041,107,51916.71
6/25/202616.9117.0016.7916.90978,20216.57
6/24/202616.8916.9216.7516.841,003,00616.51
6/23/202616.8816.9616.8016.89818,06316.56
6/22/202616.9017.0816.8416.881,101,36616.55
6/18/202616.9016.9316.7116.831,394,50816.50
6/17/202616.8617.0116.7216.77753,19216.44
6/16/202616.9217.0516.8816.90792,88316.57
6/15/202617.0317.1316.8716.891,064,37816.56
6/12/202616.9616.9616.7216.89741,26716.56
6/11/202616.8616.9816.7616.90908,38516.57
6/10/202617.1017.3117.0017.001,433,19316.50
6/09/202616.8917.0616.7717.011,194,48616.51
6/08/202616.8816.9816.6816.721,311,17716.23
6/05/202617.1417.2116.7616.881,100,41016.39
6/04/202616.9217.2116.9017.19961,50916.69
6/03/202617.1517.1916.8216.891,012,43316.40