-
5 DAY PERFORMANCE
+3.37% -
1 MONTH PERFORMANCE
-0.22% -
3 MONTH PERFORMANCE
-2.40% -
6 MONTH PERFORMANCE
-4.50% -
YEAR-TO-DATE PERFORMANCE
-4.96% -
1 YEAR PERFORMANCE
+1.54%
Trinity Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.85 | $13.82 (-0.22%) | $13.90 | $13.68 | 296,782 | $693.23 M |
| 10/03/2024 | $13.73 | $13.85 (0.87%) | $13.91 | $13.70 | 541,763 | $694.74 M |
| 10/02/2024 | $13.41 | $13.73 (2.39%) | $13.74 | $13.39 | 576,729 | $688.72 M |
| 10/01/2024 | $13.53 | $13.36 (-1.26%) | $13.57 | $13.35 | 756,300 | $670.16 M |
| 09/30/2024 | $13.55 | $13.57 (0.15%) | $13.60 | $13.38 | 1.01 M | $680.69 M |
| 09/27/2024 | $14.00 | $13.93 (-0.5%) | $14.06 | $13.91 | 1.33 M | $698.75 M |
| 09/26/2024 | $13.95 | $13.92 (-0.22%) | $14.02 | $13.91 | 491,000 | $698.25 M |
| 09/25/2024 | $13.96 | $13.90 (-0.43%) | $14.01 | $13.84 | 651,975 | $697.25 M |
| 09/24/2024 | $14.15 | $13.93 (-1.55%) | $14.21 | $13.92 | 831,434 | $698.75 M |
| 09/23/2024 | $14.21 | $14.15 (-0.42%) | $14.21 | $14.12 | 496,300 | $709.79 M |
| 09/20/2024 | $14.13 | $14.12 (-0.07%) | $14.13 | $14.04 | 1.07 M | $708.28 M |
| 09/19/2024 | $14.10 | $14.12 (0.14%) | $14.19 | $14.08 | 620,001 | $708.28 M |
| 09/18/2024 | $13.95 | $14.03 (0.57%) | $14.09 | $13.95 | 498,274 | $703.77 M |
| 09/17/2024 | $14.07 | $13.92 (-1.07%) | $14.07 | $13.91 | 418,412 | $698.25 M |
| 09/16/2024 | $14.05 | $13.98 (-0.5%) | $14.06 | $13.96 | 352,908 | $701.26 M |
| 09/13/2024 | $13.95 | $13.98 (0.22%) | $14.01 | $13.95 | 314,519 | $701.26 M |
| 09/12/2024 | $13.90 | $13.92 (0.14%) | $13.94 | $13.79 | 265,541 | $698.25 M |
| 09/11/2024 | $13.75 | $13.84 (0.65%) | $13.87 | $13.57 | 285,548 | $694.24 M |
| 09/10/2024 | $13.93 | $13.78 (-1.08%) | $13.93 | $13.62 | 557,430 | $691.23 M |
| 09/09/2024 | $13.87 | $13.88 (0.07%) | $14.02 | $13.87 | 300,016 | $696.24 M |
| 09/06/2024 | $14.05 | $13.84 (-1.49%) | $14.08 | $13.78 | 586,500 | $694.24 M |
| 09/05/2024 | $14.08 | $14.02 (-0.43%) | $14.10 | $13.97 | 341,300 | $703.27 M |
| 09/04/2024 | $13.96 | $14.04 (0.57%) | $14.12 | $13.96 | 333,141 | $704.27 M |
| 09/03/2024 | $14.04 | $14.03 (-0.07%) | $14.07 | $13.97 | 459,725 | $703.77 M |
| 08/30/2024 | $14.03 | $14.04 (0.07%) | $14.09 | $13.97 | 363,720 | $704.27 M |
| 08/29/2024 | $14.01 | $14.03 (0.14%) | $14.08 | $13.98 | 383,700 | $703.77 M |
| 08/28/2024 | $14.09 | $14.00 (-0.64%) | $14.11 | $13.94 | 318,748 | $702.26 M |
| 08/27/2024 | $14.18 | $14.08 (-0.71%) | $14.25 | $14.07 | 477,272 | $706.28 M |
| 08/26/2024 | $14.10 | $14.16 (0.43%) | $14.18 | $13.89 | 790,600 | $710.29 M |
| 08/23/2024 | $14.10 | $14.10 (0%) | $14.21 | $14.08 | 450,300 | $707.28 M |
| 08/22/2024 | $14.25 | $14.08 (-1.19%) | $14.25 | $14.06 | 326,150 | $706.28 M |
| 08/21/2024 | $14.21 | $14.19 (-0.14%) | $14.23 | $14.14 | 353,800 | $711.79 M |
| 08/20/2024 | $14.21 | $14.16 (-0.35%) | $14.23 | $14.07 | 571,400 | $710.29 M |
| 08/19/2024 | $14.25 | $14.21 (-0.28%) | $14.28 | $14.13 | 827,100 | $712.80 M |
| 08/16/2024 | $14.25 | $14.25 (0%) | $14.33 | $14.20 | 454,506 | $714.80 M |
| 08/15/2024 | $14.22 | $14.27 (0.35%) | $14.31 | $14.21 | 375,112 | $715.81 M |
| 08/14/2024 | $14.29 | $14.21 (-0.56%) | $14.36 | $14.15 | 484,510 | $712.80 M |
| 08/13/2024 | $14.33 | $14.17 (-1.12%) | $14.36 | $14.13 | 376,710 | $710.79 M |
| 08/12/2024 | $14.39 | $14.33 (-0.42%) | $14.45 | $14.23 | 347,042 | $718.82 M |
| 08/09/2024 | $14.54 | $14.43 (-0.76%) | $14.58 | $14.38 | 354,544 | $723.83 M |
| 08/08/2024 | $14.53 | $14.49 (-0.28%) | $14.56 | $14.25 | 374,820 | $726.84 M |
| 08/07/2024 | $14.17 | $14.43 (1.83%) | $14.69 | $14.17 | 583,400 | $723.83 M |
| 08/06/2024 | $13.80 | $14.08 (2.03%) | $14.21 | $13.77 | 455,000 | $739.40 M |
| 08/05/2024 | $13.85 | $13.75 (-0.72%) | $13.86 | $13.27 | 1.06 M | $722.07 M |
| 08/02/2024 | $14.40 | $14.11 (-2.01%) | $14.41 | $14.05 | 543,500 | $659.62 M |
| 08/01/2024 | $14.60 | $14.52 (-0.55%) | $14.66 | $14.49 | 389,800 | $678.79 M |
| 07/31/2024 | $14.76 | $14.61 (-1.02%) | $14.77 | $14.61 | 455,400 | $682.99 M |
| 07/30/2024 | $14.70 | $14.74 (0.27%) | $14.74 | $14.60 | 285,600 | $689.07 M |
| 07/29/2024 | $14.68 | $14.60 (-0.54%) | $14.71 | $14.57 | 250,821 | $682.53 M |
| 07/26/2024 | $14.51 | $14.68 (1.17%) | $14.68 | $14.45 | 496,461 | $686.27 M |
| 07/25/2024 | $14.30 | $14.42 (0.84%) | $14.54 | $14.27 | 559,834 | $674.11 M |
| 07/24/2024 | $14.33 | $14.24 (-0.63%) | $14.43 | $14.24 | 453,100 | $665.70 M |
| 07/23/2024 | $14.20 | $14.29 (0.63%) | $14.30 | $14.17 | 265,716 | $668.03 M |
| 07/22/2024 | $13.98 | $14.20 (1.57%) | $14.23 | $13.97 | 383,100 | $663.83 M |
| 07/19/2024 | $13.89 | $13.92 (0.22%) | $14.00 | $13.83 | 244,124 | $650.74 M |
| 07/18/2024 | $14.22 | $13.84 (-2.67%) | $14.22 | $13.81 | 696,531 | $647.00 M |
| 07/17/2024 | $14.04 | $14.13 (0.64%) | $14.16 | $13.98 | 456,346 | $660.55 M |
| 07/16/2024 | $14.16 | $14.01 (-1.06%) | $14.24 | $14.01 | 534,700 | $654.94 M |
| 07/15/2024 | $14.36 | $14.15 (-1.46%) | $14.39 | $14.11 | 667,200 | $661.49 M |
| 07/12/2024 | $14.15 | $14.30 (1.06%) | $14.34 | $14.11 | 544,927 | $668.50 M |
| 07/11/2024 | $14.16 | $14.08 (-0.56%) | $14.19 | $14.01 | 412,300 | $658.22 M |
| 07/10/2024 | $13.98 | $14.08 (0.72%) | $14.11 | $13.98 | 308,826 | $658.22 M |
| 07/09/2024 | $14.15 | $13.99 (-1.13%) | $14.19 | $13.94 | 524,308 | $654.01 M |
| 07/08/2024 | $14.20 | $14.13 (-0.49%) | $14.25 | $14.06 | 527,509 | $660.55 M |