TRIN

Trinity Capital Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Trinity Capital Inc TRIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -1.09% 16.30 16:30:00
Open Price Low Price High Price Close Price Prev Close
16.45 16.06 16.495 16.30 16.48
more quote information »

TRIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.9516.8915.7116.2690,8860.352.19%
1 Month14.8116.8914.592215.8379,7291.4910.06%
3 Months14.5016.8914.0515.0671,4751.8012.41%
6 Months14.7716.8913.4614.7976,2601.5310.36%
1 Year14.0016.8913.4614.8283,7922.3016.43%
3 Years14.0016.8913.4614.8283,7922.3016.43%
5 Years14.0016.8913.4614.8283,7922.3016.43%

TRIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 16.48 0.15 0.92% 16.30 16.89 16.23 111,880
Sep 14 2021 16.33 0.53 3.35% 15.85 16.75 15.80 188,626
Sep 13 2021 15.80 -0.12 -0.75% 15.98 16.0199 15.71 33,844
Sep 10 2021 15.92 -0.22 -1.36% 16.13 16.13 15.83 45,529
Sep 09 2021 16.14 0.22 1.38% 15.95 16.29 15.74 74,550
Sep 08 2021 15.92 -0.23 -1.42% 16.15 16.15 15.90 68,687
Sep 07 2021 16.15 -0.05 -0.31% 16.16 16.24 15.90 45,246
Sep 03 2021 16.20 -0.03 -0.18% 16.19 16.265 16.13 24,135
Sep 02 2021 16.23 -0.07 -0.43% 16.25 16.39 16.11 44,331
Sep 01 2021 16.30 0.30 1.88% 15.90 16.41 15.90 111,344
Aug 31 2021 16.00 0.04 0.25% 16.00 16.46 15.91 80,432
Aug 30 2021 15.96 -0.14 -0.87% 16.19 16.69 15.90 108,859
Aug 27 2021 16.10 0.99 6.55% 15.11 16.16 15.05 146,232
Aug 26 2021 15.11 0.08 0.53% 15.13 15.315 15.07 71,602
Aug 25 2021 15.03 -0.15 -0.99% 15.19 15.25 14.98 35,004
Aug 24 2021 15.18 0.19 1.27% 14.99 15.20 14.90 78,165
Aug 23 2021 14.99 0.13 0.87% 14.86 15.00 14.5922 115,454
Aug 20 2021 14.86 0.03 0.2% 14.91 14.95 14.78 42,394
Aug 19 2021 14.83 0.01 0.07% 14.81 15.00 14.75 88,535
Aug 18 2021 14.82 -0.06 -0.4% 14.87 14.98 14.61 68,363
Aug 17 2021 14.88 -0.12 -0.8% 14.97 15.00 14.80 68,808
Aug 16 2021 15.00 -0.25 -1.64% 15.21 15.26 14.95 89,912
See More Historical Prices »


Your Recent History
NASDAQ
TRIN
Trinity Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.