Trinity Capital Inc (TRINI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.830367734282 | 25.29 | 25.5 | 25.2 | 11247 | 25.34478705 | CS |
| 4 | 0.11 | 0.433241433635 | 25.39 | 25.54 | 25.05 | 17791 | 25.25974895 | CS |
| 12 | 0.4 | 1.59362549801 | 25.1 | 26.88 | 25.02 | 28112 | 25.60561102 | CS |
| 26 | 0.7 | 2.82258064516 | 24.8 | 26.88 | 24.25 | 47811 | 25.22211733 | CS |
| 52 | 0.7 | 2.82258064516 | 24.8 | 26.88 | 24.25 | 47811 | 25.22211733 | CS |
| 156 | 0.7 | 2.82258064516 | 24.8 | 26.88 | 24.25 | 47811 | 25.22211733 | CS |
| 260 | 0.7 | 2.82258064516 | 24.8 | 26.88 | 24.25 | 47811 | 25.22211733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 25.39 | 0.09 | 0.36 | 25.3 | 25.4 | 25.2996 | 10359 |
| 1730936100 | 25.3 | -0.09 | -0.35 | 25.37 | 25.37 | 25.2 | 12032 |
| 1730849700 | 25.39 | 0.06 | 0.24 | 25.35 | 25.4 | 25.33 | 13262 |
| 1730763300 | 25.33 | 0.05 | 0.20 | 25.27 | 25.36 | 25.2 | 16087 |
| 1730500500 | 25.28 | 0 | 0.00 | 25.29 | 25.29 | 25.25 | 4495 |
| 1730414100 | 25.28 | 0.02 | 0.08 | 25.22 | 25.28 | 25.1401 | 7772 |
| 1730327700 | 25.26 | -0.01 | -0.04 | 25.25 | 25.288 | 25.16 | 13953 |
| 1730241300 | 25.2699 | 0.15 | 0.60 | 25.12 | 25.2699 | 25.12 | 15426 |
| 1730154900 | 25.1201 | 0 | 0.00 | 25.2 | 25.29 | 25.1201 | 53109 |
| 1729895700 | 25.12 | -0.05 | -0.20 | 25.15 | 25.2499 | 25.05 | 61385 |
| 1729809300 | 25.17 | -0.08 | -0.32 | 25.32 | 25.35 | 25.09 | 18166 |
| 1729722900 | 25.25 | -0.17 | -0.67 | 25.4 | 25.4 | 25.05 | 43299 |
| 1729636500 | 25.42 | 0.06 | 0.24 | 25.42 | 25.48 | 25.36 | 14841 |
| 1729550100 | 25.36 | -0.05 | -0.20 | 25.44 | 25.5 | 25.32 | 24119 |
| 1729290900 | 25.41 | -0.04 | -0.16 | 25.49 | 25.49 | 25.37 | 1718 |
| 1729204500 | 25.45 | -0.04 | -0.16 | 25.45 | 25.54 | 25.3304 | 14482 |
| 1729118100 | 25.49 | 0.04 | 0.16 | 25.45 | 25.5399 | 25.43 | 10068 |
| 1729031700 | 25.45 | 0.09 | 0.35 | 25.38 | 25.45 | 25.38 | 5174 |
| 1728945300 | 25.36 | -0.05 | -0.20 | 25.37 | 25.37 | 25.3 | 11606 |
| 1728686100 | 25.41 | 0.11 | 0.43 | 25.39 | 25.41 | 25.31 | 4475 |
| 1728599700 | 25.3 | 0.02 | 0.08 | 25.39 | 25.4 | 25.3 | 10402 |
| 1728513300 | 25.28 | -0.08 | -0.32 | 25.4 | 25.4 | 25.26 | 15090 |
| 1728426900 | 25.36 | 0.02 | 0.08 | 25.31 | 25.4 | 25.3 | 5744 |
| 1728340500 | 25.34 | -0.03 | -0.10 | 25.35 | 25.4 | 25.32 | 5742 |
| 1728081300 | 25.365 | -0.14 | -0.53 | 25.435 | 25.5 | 25.3 | 7359 |
| 1727994900 | 25.5 | -0.02 | -0.07 | 25.42 | 25.5 | 25.42 | 2016 |
| 1727908500 | 25.5183 | 0.17 | 0.66 | 25.38 | 25.52 | 25.35 | 6981 |
| 1727822100 | 25.35 | -0.01 | -0.04 | 25.41 | 25.54 | 25.34 | 11791 |
| 1727735520 | 25.36 | 0.06 | 0.23 | 25.3651 | 25.55 | 25.3 | 14924 |
| 1727476500 | 25.301 | -0.1 | -0.39 | 25.4 | 25.4499 | 25.27 | 13320 |
| 1727390100 | 25.4 | -0.01 | -0.04 | 25.4101 | 25.555 | 25.4 | 12502 |
| 1727303700 | 25.41 | -0.19 | -0.74 | 25.55 | 25.5999 | 25.41 | 6300 |
| 1727217300 | 25.6 | -0.1 | -0.39 | 25.63 | 25.63 | 25.56 | 5044 |
| 1727130900 | 25.7 | -0.05 | -0.19 | 25.85 | 25.85 | 25.7 | 5664 |
| 1726871700 | 25.75 | 0.14 | 0.55 | 25.735 | 25.75 | 25.62 | 5402 |
| 1726785300 | 25.61 | 0.09 | 0.35 | 25.58 | 25.99 | 25.515 | 15031 |
| 1726698900 | 25.52 | 0.03 | 0.12 | 25.5 | 25.52 | 25.46 | 3979 |
| 1726612500 | 25.49 | -0.11 | -0.43 | 25.56 | 25.64 | 25.45 | 14457 |
| 1726526100 | 25.6 | -0.2 | -0.78 | 25.83 | 25.865 | 25.54 | 15947 |
| 1726266900 | 25.8 | -0.4 | -1.53 | 25.8 | 26.15 | 25.745 | 75172 |
| 1726180500 | 26.2 | 0.1 | 0.38 | 25.92 | 26.38 | 25.79 | 22585 |
| 1726094100 | 26.1 | 0.1 | 0.38 | 25.76 | 26.1 | 25.75 | 66013 |
| 1726007700 | 26 | 0 | 0.00 | 25.99 | 26.1999 | 25.9 | 20025 |
| 1725921300 | 26 | 0.06 | 0.23 | 25.9 | 26.88 | 25.88 | 71884 |
| 1725662100 | 25.94 | -0.01 | -0.04 | 25.86 | 26.02 | 25.71 | 62278 |
| 1725575700 | 25.95 | 0.05 | 0.19 | 25.85 | 26.02 | 25.68 | 91124 |
| 1725489300 | 25.9 | 0.05 | 0.19 | 25.79 | 25.95 | 25.51 | 83904 |
| 1725402900 | 25.85 | 0.12 | 0.47 | 25.67 | 25.99 | 25.33 | 98032 |
| 1725057300 | 25.73 | 0.02 | 0.08 | 25.79 | 25.95 | 25.4 | 189458 |
| 1724970900 | 25.71 | 0.37 | 1.46 | 25.39 | 25.78 | 25.39 | 82036 |
| 1724884500 | 25.34 | -0.03 | -0.12 | 25.44 | 25.44 | 25.19 | 58740 |
| 1724798100 | 25.37 | 0.18 | 0.71 | 25.21 | 25.46 | 25.16 | 57357 |
| 1724711700 | 25.19 | -0.16 | -0.63 | 25.32 | 25.42 | 25.19 | 14648 |
| 1724452500 | 25.35 | -0.03 | -0.12 | 25.4 | 25.46 | 25.3001 | 29525 |
| 1724366100 | 25.38 | 0.04 | 0.16 | 25.2 | 25.44 | 25.2 | 29155 |
| 1724279700 | 25.34 | 0.06 | 0.24 | 25.195 | 25.34 | 25.195 | 14424 |
| 1724193300 | 25.28 | 0.11 | 0.44 | 25.2 | 25.289 | 25.1501 | 20069 |
| 1724106900 | 25.1699 | 0.06 | 0.24 | 25.11 | 25.17 | 25.051 | 15050 |
| 1723847700 | 25.11 | 0.04 | 0.18 | 25.1 | 25.11 | 25.02 | 23581 |
| 1723761300 | 25.066 | 0.07 | 0.26 | 24.99 | 25.09 | 24.925 | 44218 |
| 1723674900 | 25 | 0.09 | 0.36 | 24.94 | 25.076 | 24.93 | 42750 |
| 1723588500 | 24.91 | -0.02 | -0.08 | 24.9 | 25 | 24.9 | 15182 |
| 1723502100 | 24.93 | 0.01 | 0.04 | 24.92 | 24.93 | 24.85 | 23627 |
| 1723242900 | 24.92 | 0.04 | 0.16 | 24.865 | 24.93 | 24.84 | 13866 |
| 1723156500 | 24.88 | 0.13 | 0.53 | 24.89 | 24.92 | 24.75 | 15032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
