Trinity Capital Inc (9F7)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.23214285714 | 13.44 | 13.74 | 13.21 | 1008 | 13.46279111 | DE |
| 4 | 0.74 | 5.69230769231 | 13 | 13.74 | 12.1 | 1447 | 12.84325638 | DE |
| 12 | 0.96 | 7.5117370892 | 12.78 | 13.74 | 11.96 | 1492 | 12.66363073 | DE |
| 26 | -0.14 | -1.00864553314 | 13.88 | 14.59 | 11.96 | 1186 | 12.9626306 | DE |
| 52 | 0.04 | 0.29197080292 | 13.7 | 15.1 | 11.96 | 983 | 13.17267546 | DE |
| 156 | 0.24 | 1.77777777778 | 13.5 | 15.1 | 11.96 | 903 | 13.1972437 | DE |
| 260 | 0.24 | 1.77777777778 | 13.5 | 15.1 | 11.96 | 903 | 13.1972437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 13.5 | 0.29 | 2.20 | 13.6 | 13.68 | 13.29 | 3642 |
| 1731705960 | 13.21 | -0.19 | -1.42 | 13.23 | 13.23 | 13.21 | 95 |
| 1731619560 | 13.4 | 0.09 | 0.68 | 13.45 | 13.59 | 13.35 | 1032 |
| 1731533160 | 13.31 | 0.02 | 0.15 | 13.31 | 13.31 | 13.31 | 15 |
| 1731446820 | 13.29 | -0.05 | -0.37 | 13.44 | 13.44 | 13.29 | 257 |
| 1731360420 | 13.34 | 0.26 | 1.99 | 13.28 | 13.43 | 12.9 | 3881 |
| 1731101220 | 13.08 | 0.29 | 2.27 | 12.78 | 13.19 | 12.78 | 2113 |
| 1731014760 | 12.79 | 0.12 | 0.95 | 12.79 | 12.84 | 12.72 | 653 |
| 1730928360 | 12.67 | 0.5 | 4.11 | 12.81 | 12.83 | 12.56 | 903 |
| 1730841960 | 12.17 | 0.07 | 0.58 | 12.15 | 12.21 | 12.12 | 2590 |
| 1730755560 | 12.1 | -0.25 | -2.02 | 12.37 | 12.37 | 12.1 | 1099 |
| 1730496360 | 12.35 | -0.43 | -3.36 | 12.66 | 12.67 | 12.35 | 4275 |
| 1730409960 | 12.78 | 0.28 | 2.24 | 12.58 | 12.79 | 12.55 | 364 |
| 1730323560 | 12.5 | -0.15 | -1.19 | 12.81 | 12.81 | 12.5 | 434 |
| 1730237160 | 12.65 | -0.24 | -1.86 | 12.88 | 12.88 | 12.65 | 611 |
| 1730150760 | 12.89 | 0.24 | 1.90 | 12.79 | 12.89 | 12.66 | 1638 |
| 1729888020 | 12.65 | -0.08 | -0.63 | 12.81 | 12.87 | 12.61 | 1234 |
| 1729801560 | 12.73 | -0.1 | -0.78 | 12.9 | 12.9 | 12.64 | 2665 |
| 1729715160 | 12.83 | -0.07 | -0.54 | 12.79 | 12.99 | 12.79 | 260 |
| 1729628760 | 12.9 | 0.05 | 0.39 | 13 | 13 | 12.83 | 1173 |
| 1729542360 | 12.85 | -0.02 | -0.16 | 12.9 | 12.9 | 12.85 | 430 |
| 1729283160 | 12.87 | 0.12 | 0.94 | 12.77 | 13.1 | 12.76 | 3141 |
| 1729196760 | 12.75 | 0.02 | 0.16 | 12.21 | 12.83 | 12.21 | 4975 |
| 1729110360 | 12.73 | 0.1 | 0.79 | 12.63 | 12.82 | 12.63 | 314 |
| 1729023960 | 12.63 | -0.11 | -0.86 | 12.63 | 12.63 | 12.63 | 5 |
| 1728937620 | 12.74 | 0.11 | 0.87 | 12.74 | 12.74 | 12.68 | 2030 |
| 1728678360 | 12.63 | -0.13 | -1.02 | 12.63 | 12.81 | 12.63 | 1400 |
| 1728591960 | 12.76 | 0.05 | 0.39 | 12.74 | 12.76 | 12.74 | 268 |
| 1728505560 | 12.71 | 0.1 | 0.79 | 12.66 | 12.77 | 12.66 | 2737 |
| 1728419160 | 12.61 | 0.09 | 0.72 | 12.49 | 12.61 | 12.49 | 500 |
| 1728332760 | 12.52 | -0.08 | -0.63 | 12.56 | 12.59 | 12.51 | 1962 |
| 1728073560 | 12.6 | 0.18 | 1.45 | 12.71 | 12.71 | 12.56 | 362 |
| 1727987220 | 12.42 | -0.04 | -0.32 | 12.43 | 12.43 | 12.41 | 4536 |
| 1727900820 | 12.46 | 0.36 | 2.98 | 12.15 | 12.46 | 12.07 | 1461 |
| 1727814420 | 12.1 | -0.04 | -0.33 | 12.3 | 12.3 | 12.1 | 1224 |
| 1727728020 | 12.14 | -0.34 | -2.72 | 12.2 | 12.25 | 11.96 | 1776 |
| 1727468760 | 12.48 | -0.06 | -0.48 | 12.62 | 12.64 | 12.48 | 1746 |
| 1727382360 | 12.54 | 0.07 | 0.56 | 12.63 | 12.63 | 12.52 | 3032 |
| 1727295960 | 12.47 | -0.02 | -0.16 | 12.44 | 12.76 | 12.39 | 4417 |
| 1727209560 | 12.49 | -0.28 | -2.19 | 12.89 | 12.89 | 12.49 | 2459 |
| 1727123160 | 12.77 | 0.12 | 0.95 | 12.66 | 12.85 | 12.66 | 1043 |
| 1726864020 | 12.65 | -0.02 | -0.16 | 12.75 | 12.93 | 12.64 | 1936 |
| 1726777560 | 12.67 | 0.23 | 1.85 | 12.8 | 12.82 | 12.67 | 1867 |
| 1726691220 | 12.44 | -0.24 | -1.89 | 12.73 | 12.73 | 12.44 | 1965 |
| 1726604760 | 12.68 | -0.07 | -0.55 | 12.87 | 12.9 | 12.68 | 4300 |
| 1726518420 | 12.75 | 0.26 | 2.08 | 12.92 | 12.92 | 12.75 | 325 |
| 1726259160 | 12.49 | -0.01 | -0.08 | 12.8 | 12.8 | 12.49 | 230 |
| 1726172760 | 12.5 | 0.11 | 0.89 | 12.8 | 12.8 | 12.5 | 572 |
| 1726086360 | 12.39 | -0.19 | -1.51 | 12.77 | 12.92 | 12.38 | 3760 |
| 1725999960 | 12.58 | -0.17 | -1.33 | 12.85 | 12.85 | 12.5 | 330 |
| 1725913620 | 12.75 | 0.16 | 1.27 | 12.75 | 12.79 | 12.51 | 456 |
| 1725654360 | 12.59 | -0.01 | -0.08 | 12.62 | 12.62 | 12.59 | 1530 |
| 1725567960 | 12.6 | -0.02 | -0.16 | 12.91 | 12.91 | 12.6 | 584 |
| 1725481560 | 12.62 | -0.17 | -1.33 | 12.86 | 12.97 | 12.62 | 770 |
| 1725395160 | 12.79 | -0.11 | -0.85 | 13.05 | 13.05 | 12.59 | 663 |
| 1725308760 | 12.9 | 0.01 | 0.08 | 12.89 | 12.9 | 12.88 | 280 |
| 1725049560 | 12.89 | 0.14 | 1.10 | 12.88 | 12.89 | 12.88 | 105 |
| 1724963160 | 12.75 | 0 | 0.00 | 12.82 | 12.82 | 12.75 | 289 |
| 1724876760 | 12.75 | -0.02 | -0.16 | 12.84 | 12.84 | 12.75 | 490 |
| 1724790420 | 12.77 | 0.11 | 0.87 | 12.78 | 12.78 | 12.77 | 307 |
| 1724704020 | 12.66 | -0.04 | -0.31 | 12.82 | 12.89 | 12.44 | 1743 |
| 1724444820 | 12.7 | -0.01 | -0.08 | 12.8 | 12.8 | 12.7 | 61 |
| 1724358420 | 12.71 | -0.15 | -1.17 | 12.93 | 12.93 | 12.71 | 58 |
| 1724271960 | 12.86 | 0 | 0.00 | 12.75 | 12.87 | 12.75 | 920 |
| 1724185560 | 12.86 | -0.07 | -0.54 | 12.9 | 12.98 | 12.75 | 1719 |
| 1724099220 | 12.93 | -0.14 | -1.07 | 13.11 | 13.11 | 12.78 | 1230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
