Trinity Capital Inc (TRINZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0057 | -0.0225385527877 | 25.29 | 25.51 | 25.26 | 17139 | 25.35785596 | CS |
| 4 | -0.2157 | -0.845882352941 | 25.5 | 25.6 | 25.1101 | 16396 | 25.36670977 | CS |
| 12 | 0.1843 | 0.734262948207 | 25.1 | 25.84 | 24.8 | 12851 | 25.33534637 | CS |
| 26 | 0.0343 | 0.135841584158 | 25.25 | 25.84 | 24.8 | 18804 | 25.37706831 | CS |
| 52 | 0.1343 | 0.533996023857 | 25.15 | 25.84 | 24.8 | 26018 | 25.33349451 | CS |
| 156 | 0.1343 | 0.533996023857 | 25.15 | 25.84 | 24.8 | 26018 | 25.33349451 | CS |
| 260 | 0.1343 | 0.533996023857 | 25.15 | 25.84 | 24.8 | 26018 | 25.33349451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 25.2843 | -0.02 | -0.06 | 25.325 | 25.35 | 25.26 | 22762 |
| 1729204500 | 25.3005 | -0.11 | -0.43 | 25.41 | 25.51 | 25.3 | 20419 |
| 1729118100 | 25.41 | 0.07 | 0.28 | 25.33 | 25.44 | 25.33 | 14219 |
| 1729031700 | 25.34 | -0.04 | -0.15 | 25.36 | 25.36 | 25.29 | 21891 |
| 1728945300 | 25.3792 | -0.02 | -0.08 | 25.4 | 25.4 | 25.26 | 19647 |
| 1728686100 | 25.4 | 0.12 | 0.48 | 25.29 | 25.4399 | 25.29 | 9521 |
| 1728599700 | 25.2795 | -0.06 | -0.24 | 25.3 | 25.34 | 25.255 | 18966 |
| 1728513300 | 25.34 | 0.01 | 0.04 | 25.35 | 25.35 | 25.2999 | 12788 |
| 1728426900 | 25.33 | 0.07 | 0.28 | 25.26 | 25.34 | 25.25 | 14780 |
| 1728340500 | 25.26 | -0.15 | -0.59 | 25.41 | 25.4101 | 25.1101 | 34031 |
| 1728081300 | 25.41 | 0.01 | 0.04 | 25.4 | 25.44 | 25.38 | 7351 |
| 1727994900 | 25.4 | -0.04 | -0.16 | 25.47 | 25.48 | 25.35 | 9824 |
| 1727908500 | 25.44 | 0.04 | 0.16 | 25.44 | 25.45 | 25.36 | 31113 |
| 1727822100 | 25.4 | 0.07 | 0.28 | 25.45 | 25.46 | 25.34 | 26772 |
| 1727735520 | 25.33 | -0.06 | -0.25 | 25.34 | 25.48 | 25.31 | 23562 |
| 1727476500 | 25.3932 | 0.04 | 0.17 | 25.43 | 25.45 | 25.35 | 10570 |
| 1727390100 | 25.35 | -0.19 | -0.74 | 25.51 | 25.51 | 25.33 | 29845 |
| 1727303700 | 25.54 | -0.01 | -0.04 | 25.55 | 25.55 | 25.43 | 2939 |
| 1727217300 | 25.55 | 0 | 0.00 | 25.58 | 25.58 | 25.455 | 12552 |
| 1727130900 | 25.55 | -0.02 | -0.08 | 25.56 | 25.56 | 25.412 | 3292 |
| 1726871700 | 25.57 | 0.06 | 0.23 | 25.5 | 25.6 | 25.5 | 3846 |
| 1726785300 | 25.5101 | 0.03 | 0.12 | 25.47 | 25.58 | 25.41 | 13609 |
| 1726698900 | 25.48 | 0.05 | 0.22 | 25.38 | 25.48 | 25.31 | 6973 |
| 1726612500 | 25.425 | 0 | 0.02 | 25.45 | 25.48 | 25.3675 | 3704 |
| 1726526100 | 25.42 | 0.07 | 0.28 | 25.38 | 25.48 | 25.36 | 12152 |
| 1726266900 | 25.35 | -0.35 | -1.36 | 25.32 | 25.3871 | 25.27 | 4902 |
| 1726180500 | 25.7 | 0.03 | 0.12 | 25.7 | 25.74 | 25.65 | 6644 |
| 1726094100 | 25.67 | 0.05 | 0.20 | 25.6 | 25.67 | 25.58 | 2691 |
| 1726007700 | 25.62 | -0.1 | -0.40 | 25.62 | 25.738 | 25.53 | 23451 |
| 1725921300 | 25.722 | 0.22 | 0.87 | 25.5 | 25.84 | 25.5 | 36061 |
| 1725662100 | 25.5 | -0.01 | -0.04 | 25.62 | 25.62 | 25.5 | 13131 |
| 1725575700 | 25.51 | 0.01 | 0.04 | 25.55 | 25.65 | 25.455 | 8520 |
| 1725489300 | 25.5 | 0.01 | 0.04 | 25.5 | 25.559 | 25.5 | 10292 |
| 1725402900 | 25.49 | 0.14 | 0.55 | 25.5 | 25.58 | 25.41 | 7639 |
| 1725057300 | 25.35 | -0.07 | -0.28 | 25.45 | 25.51 | 25.3 | 16560 |
| 1724970900 | 25.42 | 0.06 | 0.24 | 25.39 | 25.4388 | 25.3 | 14456 |
| 1724884500 | 25.36 | -0.12 | -0.47 | 25.47 | 25.5 | 25.35 | 23997 |
| 1724798100 | 25.48 | 0.16 | 0.63 | 25.28 | 25.48 | 25.26 | 8956 |
| 1724711700 | 25.32 | -0.07 | -0.28 | 25.44 | 25.69 | 25.22 | 16491 |
| 1724452500 | 25.39 | 0.09 | 0.36 | 25.26 | 25.49 | 25.25 | 5644 |
| 1724366100 | 25.3 | 0.05 | 0.20 | 25.25 | 25.3 | 25.25 | 3737 |
| 1724279700 | 25.25 | 0.04 | 0.16 | 25.23 | 25.25 | 25.2 | 13191 |
| 1724193300 | 25.2088 | 0.04 | 0.15 | 25.17 | 25.3 | 25.05 | 16051 |
| 1724106900 | 25.17 | 0.02 | 0.08 | 25.18 | 25.28 | 25.13 | 10810 |
| 1723847700 | 25.15 | 0.08 | 0.32 | 25.09 | 25.15 | 25.09 | 13971 |
| 1723761300 | 25.07 | 0.02 | 0.08 | 25.05 | 25.075 | 25.05 | 4659 |
| 1723674900 | 25.05 | 0.01 | 0.04 | 25.04 | 25.11 | 25.04 | 13673 |
| 1723588500 | 25.04 | -0.01 | -0.04 | 25.05 | 25.05 | 25.01 | 8462 |
| 1723502100 | 25.05 | -0.03 | -0.12 | 25.14 | 25.14 | 25.04 | 7208 |
| 1723242900 | 25.08 | 0.04 | 0.16 | 25.06 | 25.08 | 25 | 5647 |
| 1723156500 | 25.04 | 0.05 | 0.19 | 25.05 | 25.05 | 24.98 | 4821 |
| 1723070100 | 24.9936 | -0.07 | -0.26 | 25.06 | 25.1499 | 24.99 | 11902 |
| 1722983700 | 25.06 | 0.12 | 0.48 | 24.95 | 25.12 | 24.95 | 10505 |
| 1722897300 | 24.94 | -0.09 | -0.36 | 24.95 | 25.1 | 24.8 | 22352 |
| 1722638100 | 25.03 | -0.03 | -0.12 | 25.08 | 25.13 | 25.02 | 9579 |
| 1722551700 | 25.06 | -0.06 | -0.24 | 25.12 | 25.148 | 25.06 | 9605 |
| 1722465300 | 25.12 | 0.05 | 0.20 | 25.09 | 25.12 | 25.06 | 7319 |
| 1722378900 | 25.07 | 0.02 | 0.08 | 25.05 | 25.1 | 25.05 | 3930 |
| 1722292500 | 25.05 | -0.01 | -0.04 | 25.13 | 25.1492 | 25.04 | 9980 |
| 1722033300 | 25.06 | 0 | 0.02 | 25.1 | 25.115 | 25.06 | 6983 |
| 1721946900 | 25.055 | 0.02 | 0.10 | 25.06 | 25.1 | 25.03 | 15454 |
| 1721860500 | 25.03 | -0.05 | -0.20 | 25.09 | 25.0947 | 24.96 | 17087 |
| 1721774100 | 25.08 | -0.04 | -0.16 | 25.12 | 25.1699 | 25.06 | 18145 |
| 1721687700 | 25.1201 | -0.08 | -0.32 | 25.22 | 25.25 | 25.12 | 18922 |
| 1721428500 | 25.2 | 0.03 | 0.12 | 25.23 | 25.23 | 25.155 | 4472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
