Trinity Capital Inc (9F7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.356379187455 | 14.03 | 14.09 | 13.62 | 944 | 13.80718551 | DE |
| 4 | 0.3 | 2.1770682148 | 13.78 | 14.2 | 13.49 | 1871 | 13.6681415 | DE |
| 12 | 1.88 | 15.4098360656 | 12.2 | 14.2 | 11.96 | 1724 | 13.1403593 | DE |
| 26 | 0.07 | 0.499643112063 | 14.01 | 14.2 | 11.96 | 1374 | 13.02429884 | DE |
| 52 | 0.08 | 0.571428571429 | 14 | 14.59 | 11.96 | 1120 | 13.23140292 | DE |
| 156 | 0.58 | 4.2962962963 | 13.5 | 15.1 | 11.96 | 988 | 13.26661405 | DE |
| 260 | 0.58 | 4.2962962963 | 13.5 | 15.1 | 11.96 | 988 | 13.26661405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 14.04 | 0.21 | 1.52 | 13.62 | 14.04 | 13.62 | 590 |
| 1734643620 | 13.83 | -0.03 | -0.22 | 13.92 | 13.92 | 13.83 | 179 |
| 1734557220 | 13.86 | 0.14 | 1.02 | 13.92 | 13.99 | 13.86 | 344 |
| 1734470820 | 13.72 | -0.19 | -1.37 | 13.92 | 13.95 | 13.64 | 2793 |
| 1734384420 | 13.91 | 0.02 | 0.14 | 14.03 | 14.07 | 13.91 | 816 |
| 1734125220 | 13.89 | 0.1 | 0.73 | 14.2 | 14.2 | 13.86 | 725 |
| 1734038820 | 13.79 | 0.16 | 1.17 | 13.72 | 13.79 | 13.65 | 1677 |
| 1733952420 | 13.63 | -0.03 | -0.22 | 13.82 | 13.82 | 13.56 | 1780 |
| 1733866020 | 13.66 | 0.17 | 1.26 | 13.78 | 13.78 | 13.63 | 5200 |
| 1733779620 | 13.49 | -0.06 | -0.44 | 13.68 | 13.68 | 13.49 | 9258 |
| 1733520420 | 13.55 | 0.02 | 0.15 | 13.53 | 13.55 | 13.5 | 105 |
| 1733434020 | 13.53 | -0.18 | -1.31 | 13.52 | 13.53 | 13.52 | 646 |
| 1733347620 | 13.71 | -0.01 | -0.07 | 13.86 | 13.86 | 13.53 | 769 |
| 1733261220 | 13.72 | -0.05 | -0.36 | 13.59 | 13.78 | 13.59 | 5606 |
| 1733174820 | 13.77 | -0.03 | -0.22 | 13.92 | 14.06 | 13.6 | 2965 |
| 1732915620 | 13.8 | 0.01 | 0.07 | 13.87 | 13.87 | 13.8 | 507 |
| 1732829220 | 13.79 | 0.02 | 0.15 | 13.79 | 13.79 | 13.79 | 95 |
| 1732742820 | 13.77 | -0.01 | -0.07 | 13.74 | 13.77 | 13.74 | 1545 |
| 1732656420 | 13.78 | 0.23 | 1.70 | 13.56 | 13.78 | 13.56 | 846 |
| 1732570020 | 13.55 | -0.21 | -1.53 | 13.78 | 13.78 | 13.55 | 982 |
| 1732310820 | 13.76 | 0.14 | 1.03 | 13.74 | 13.79 | 13.74 | 1693 |
| 1732224420 | 13.62 | 0.11 | 0.81 | 13.64 | 13.64 | 13.62 | 2065 |
| 1732138020 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1732051620 | 13.51 | 0.01 | 0.07 | 13.59 | 13.74 | 13.41 | 4456 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
