Skip to main content

Trinity Capital Inc. - Common Stock (NQ:TRIN)

14.07 -0.27 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.91 14.13 13.76 14.07 1,006,759 -0.27(-1.88%)
Jun 27, 2025 14.53 14.56 14.25 14.34 1,457,255 -0.18(-1.24%)
Jun 26, 2025 14.28 14.58 14.28 14.52 985,022 +0.29(+2.04%)
Jun 25, 2025 14.42 14.42 14.17 14.23 832,756 -0.15(-1.04%)
Jun 24, 2025 14.24 14.41 14.18 14.38 801,351 +0.20(+1.41%)
Jun 23, 2025 14.30 14.30 14.02 14.18 965,976 -0.09(-0.63%)
Jun 20, 2025 14.40 14.42 14.22 14.27 1,582,699 -0.03(-0.21%)
Jun 18, 2025 14.38 14.43 14.18 14.30 1,001,790 -0.03(-0.21%)
Jun 17, 2025 14.35 14.47 14.26 14.33 975,356 -0.05(-0.35%)
Jun 16, 2025 14.54 14.62 14.35 14.38 810,388 -0.07(-0.48%)
Jun 13, 2025 14.45 14.48 14.36 14.45 578,781 -0.07(-0.48%)
Jun 12, 2025 14.57 14.62 14.45 14.52 555,445 -0.05(-0.34%)
Jun 11, 2025 14.62 14.68 14.53 14.57 724,492 -0.03(-0.21%)
Jun 10, 2025 14.67 14.77 14.55 14.60 667,780 -0.05(-0.34%)
Jun 09, 2025 14.60 14.76 14.60 14.65 981,964 +0.11(+0.76%)
Jun 06, 2025 14.57 14.59 14.39 14.54 906,741 +0.13(+0.90%)
Jun 05, 2025 14.53 14.57 14.31 14.41 1,132,049 -0.09(-0.62%)
Jun 04, 2025 14.56 14.77 14.49 14.50 550,164 -0.07(-0.48%)
Jun 03, 2025 14.58 14.63 14.44 14.57 523,736 +0.10(+0.69%)
Jun 02, 2025 14.56 14.56 14.42 14.47 326,723 -0.09(-0.62%)
May 30, 2025 14.58 14.61 14.48 14.56 444,369 -0.04(-0.27%)
May 29, 2025 14.70 14.70 14.57 14.60 373,726 -0.03(-0.21%)
May 28, 2025 14.68 14.78 14.61 14.63 435,291 -0.05(-0.34%)
May 27, 2025 14.65 14.73 14.56 14.68 426,060 +0.21(+1.45%)
May 23, 2025 14.35 14.51 14.28 14.47 294,425 +0.08(+0.56%)
May 22, 2025 14.47 14.50 14.36 14.39 528,793 -0.11(-0.76%)
May 21, 2025 14.88 14.88 14.49 14.50 425,941 -0.45(-3.01%)
May 20, 2025 14.94 14.99 14.89 14.95 411,813 -0.03(-0.20%)
May 19, 2025 14.80 15.04 14.71 14.98 595,972 +0.14(+0.94%)
May 16, 2025 14.81 14.86 14.71 14.84 594,841 +0.11(+0.75%)
May 15, 2025 14.72 14.79 14.66 14.73 526,668 -0.03(-0.20%)
May 14, 2025 14.89 14.91 14.63 14.76 493,011 -0.05(-0.34%)
May 13, 2025 14.65 14.95 14.62 14.81 632,122 +0.22(+1.51%)
May 12, 2025 14.50 14.73 14.39 14.59 509,821 +0.34(+2.39%)
May 09, 2025 14.17 14.31 14.14 14.25 276,779 +0.13(+0.92%)
May 08, 2025 14.20 14.20 13.86 14.12 542,250 +0.29(+2.10%)
May 07, 2025 13.94 14.18 13.75 13.83 1,005,466 -0.27(-1.91%)
May 06, 2025 14.10 14.20 13.97 14.10 471,110 -0.04(-0.28%)
May 05, 2025 14.20 14.25 14.07 14.14 423,979 -0.19(-1.33%)
May 02, 2025 14.25 14.41 14.20 14.33 503,902 +0.10(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.