Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Trinity Capital Inc | TRIN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.30 | 2.02% | 15.18 | 00:00:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.90 | 14.90 | 15.24 | 15.18 | 14.88 |
TRIN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.24 | 15.24 | 14.24 | 14.75 | 394,948 | 0.94 | 6.60% |
| 1 Month | 14.68 | 15.24 | 13.9518 | 14.44 | 458,228 | 0.50 | 3.41% |
| 3 Months | 13.78 | 15.24 | 13.76 | 14.54 | 488,076 | 1.40 | 10.16% |
| 6 Months | 13.51 | 15.44 | 13.32 | 14.53 | 468,050 | 1.67 | 12.36% |
| 1 Year | 12.17 | 15.44 | 11.32 | 14.25 | 398,997 | 3.01 | 24.73% |
| 3 Years | 14.74 | 20.2569 | 10.23 | 14.09 | 254,003 | 0.44 | 2.99% |
| 5 Years | 14.00 | 20.2569 | 10.23 | 14.11 | 242,280 | 1.18 | 8.43% |
TRIN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.18 | 0.30 | 2.02% | 14.90 | 15.24 | 14.90 | 505,752 |
| Apr 25 2024 | 14.88 | -0.06 | -0.40% | 14.85 | 14.95 | 14.825 | 276,138 |
| Apr 24 2024 | 14.94 | 0.09 | 0.61% | 14.79 | 15.00 | 14.78 | 257,089 |
| Apr 23 2024 | 14.85 | 0.16 | 1.09% | 14.69 | 14.955 | 14.685 | 529,057 |
| Apr 22 2024 | 14.69 | 0.33 | 2.30% | 14.45 | 14.70 | 14.38 | 630,703 |
| Apr 19 2024 | 14.36 | 0.10 | 0.70% | 14.24 | 14.3999 | 14.24 | 274,833 |
| Apr 18 2024 | 14.26 | 0.10 | 0.71% | 14.16 | 14.34 | 14.09 | 444,382 |
| Apr 17 2024 | 14.16 | 0.09 | 0.64% | 14.11 | 14.21 | 14.055 | 456,442 |
| Apr 16 2024 | 14.07 | 0.04 | 0.29% | 14.06 | 14.16 | 13.9518 | 444,764 |
| Apr 15 2024 | 14.03 | -0.43 | -2.97% | 14.50 | 14.52 | 14.02 | 956,980 |
| Apr 12 2024 | 14.46 | -0.13 | -0.89% | 14.58 | 14.63 | 14.41 | 551,291 |
| Apr 11 2024 | 14.59 | 0.06 | 0.41% | 14.57 | 14.64 | 14.515 | 310,194 |
| Apr 10 2024 | 14.53 | -0.06 | -0.41% | 14.52 | 14.55 | 14.47 | 306,818 |
| Apr 09 2024 | 14.59 | 0.06 | 0.41% | 14.55 | 14.61 | 14.55 | 327,387 |
| Apr 08 2024 | 14.53 | 0.07 | 0.48% | 14.52 | 14.545 | 14.465 | 269,082 |
| Apr 05 2024 | 14.46 | 0.05 | 0.35% | 14.42 | 14.50 | 14.40 | 572,264 |
| Apr 04 2024 | 14.41 | -0.05 | -0.35% | 14.48 | 14.6192 | 14.41 | 427,408 |
| Apr 03 2024 | 14.46 | -0.08 | -0.55% | 14.60 | 14.60 | 14.45 | 328,699 |
| Apr 02 2024 | 14.54 | 0.05 | 0.35% | 14.49 | 14.55 | 14.40 | 497,901 |
| Apr 01 2024 | 14.49 | -0.19 | -1.29% | 14.68 | 14.73 | 14.405 | 665,168 |
| Mar 28 2024 | 14.68 | 0.08 | 0.55% | 14.64 | 14.84 | 14.6001 | 834,050 |
