-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
+1.70% -
6 MONTH PERFORMANCE
-2.12% -
YEAR-TO-DATE PERFORMANCE
-1.31% -
1 YEAR PERFORMANCE
-3.17%
Trinity Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.30 | $14.34 (0.28%) | $14.37 | $14.28 | 308,104 | $780.28 M |
| 11/21/2024 | $14.26 | $14.26 (0%) | $14.34 | $14.23 | 327,680 | $775.92 M |
| 11/20/2024 | $14.31 | $14.25 (-0.42%) | $14.37 | $14.23 | 396,600 | $775.38 M |
| 11/19/2024 | $14.31 | $14.30 (-0.07%) | $14.31 | $14.22 | 436,506 | $778.10 M |
| 11/18/2024 | $14.20 | $14.31 (0.77%) | $14.35 | $14.17 | 444,700 | $778.64 M |
| 11/15/2024 | $14.16 | $14.19 (0.21%) | $14.23 | $14.13 | 373,994 | $772.11 M |
| 11/14/2024 | $14.20 | $14.16 (-0.28%) | $14.21 | $14.04 | 377,001 | $770.48 M |
| 11/13/2024 | $14.07 | $14.20 (0.92%) | $14.21 | $14.06 | 320,445 | $772.66 M |
| 11/12/2024 | $14.23 | $14.06 (-1.19%) | $14.23 | $14.00 | 296,900 | $765.04 M |
| 11/11/2024 | $14.10 | $14.27 (1.21%) | $14.29 | $14.08 | 534,379 | $776.47 M |
| 11/08/2024 | $13.90 | $14.08 (1.29%) | $14.12 | $13.81 | 719,794 | $766.13 M |
| 11/07/2024 | $13.67 | $13.63 (-0.29%) | $13.84 | $13.60 | 471,418 | $741.64 M |
| 11/06/2024 | $13.66 | $13.67 (0.07%) | $13.69 | $13.34 | 584,100 | $743.82 M |
| 11/05/2024 | $13.12 | $13.37 (1.91%) | $13.39 | $13.12 | 558,000 | $727.50 M |
| 11/04/2024 | $13.46 | $13.11 (-2.6%) | $13.46 | $13.05 | 924,664 | $713.35 M |
| 11/01/2024 | $13.76 | $13.35 (-2.98%) | $13.80 | $13.33 | 1.11 M | $726.41 M |
| 10/31/2024 | $13.60 | $13.78 (1.32%) | $13.87 | $13.60 | 482,869 | $749.81 M |
| 10/30/2024 | $13.69 | $13.62 (-0.51%) | $13.85 | $13.51 | 629,400 | $741.10 M |
| 10/29/2024 | $13.83 | $13.59 (-1.74%) | $13.86 | $13.55 | 551,987 | $739.47 M |
| 10/28/2024 | $13.70 | $13.88 (1.31%) | $13.89 | $13.70 | 302,902 | $755.25 M |
| 10/25/2024 | $13.77 | $13.66 (-0.8%) | $13.77 | $13.62 | 494,900 | $743.28 M |
| 10/24/2024 | $13.71 | $13.72 (0.07%) | $13.78 | $13.68 | 305,753 | $746.54 M |
| 10/23/2024 | $13.85 | $13.76 (-0.65%) | $13.87 | $13.73 | 505,796 | $748.72 M |
| 10/22/2024 | $13.92 | $13.85 (-0.5%) | $13.93 | $13.85 | 375,500 | $753.61 M |
| 10/21/2024 | $13.90 | $13.94 (0.29%) | $13.97 | $13.82 | 789,909 | $758.51 M |
| 10/18/2024 | $13.84 | $13.90 (0.43%) | $13.95 | $13.84 | 829,017 | $756.33 M |
| 10/17/2024 | $13.88 | $13.72 (-1.15%) | $13.88 | $13.71 | 387,020 | $746.54 M |
| 10/16/2024 | $13.95 | $13.86 (-0.65%) | $13.95 | $13.85 | 380,814 | $754.16 M |
| 10/15/2024 | $13.90 | $13.92 (0.14%) | $13.95 | $13.83 | 700,838 | $757.42 M |
| 10/14/2024 | $13.84 | $13.86 (0.14%) | $13.90 | $13.77 | 469,500 | $754.16 M |
| 10/11/2024 | $13.89 | $13.81 (-0.58%) | $13.92 | $13.80 | 263,731 | $751.44 M |
| 10/10/2024 | $13.93 | $13.90 (-0.22%) | $13.93 | $13.83 | 335,331 | $756.33 M |
| 10/09/2024 | $13.85 | $13.91 (0.43%) | $13.95 | $13.82 | 552,031 | $756.88 M |
| 10/08/2024 | $13.68 | $13.90 (1.61%) | $13.93 | $13.63 | 787,862 | $756.33 M |
| 10/07/2024 | $13.77 | $13.71 (-0.44%) | $13.82 | $13.63 | 303,951 | $746.00 M |
| 10/04/2024 | $13.85 | $13.82 (-0.22%) | $13.90 | $13.68 | 299,000 | $751.98 M |
| 10/03/2024 | $13.73 | $13.85 (0.87%) | $13.91 | $13.70 | 541,763 | $753.61 M |
| 10/02/2024 | $13.41 | $13.73 (2.39%) | $13.74 | $13.39 | 576,729 | $747.08 M |
| 10/01/2024 | $13.53 | $13.36 (-1.26%) | $13.57 | $13.35 | 756,300 | $726.95 M |
| 09/30/2024 | $13.55 | $13.57 (0.15%) | $13.60 | $13.38 | 1.01 M | $738.38 M |
| 09/27/2024 | $14.00 | $13.93 (-0.5%) | $14.06 | $13.91 | 1.33 M | $757.97 M |
| 09/26/2024 | $13.95 | $13.92 (-0.22%) | $14.02 | $13.91 | 491,000 | $757.42 M |
| 09/25/2024 | $13.96 | $13.90 (-0.43%) | $14.01 | $13.84 | 651,975 | $756.33 M |
| 09/24/2024 | $14.15 | $13.93 (-1.55%) | $14.21 | $13.92 | 831,434 | $757.97 M |
| 09/23/2024 | $14.21 | $14.15 (-0.42%) | $14.21 | $14.12 | 496,300 | $769.94 M |
| 09/20/2024 | $14.13 | $14.12 (-0.07%) | $14.13 | $14.04 | 1.07 M | $768.31 M |
| 09/19/2024 | $14.10 | $14.12 (0.14%) | $14.19 | $14.08 | 620,001 | $768.31 M |
| 09/18/2024 | $13.95 | $14.03 (0.57%) | $14.09 | $13.95 | 498,274 | $763.41 M |
| 09/17/2024 | $14.07 | $13.92 (-1.07%) | $14.07 | $13.91 | 418,412 | $757.42 M |
| 09/16/2024 | $14.05 | $13.98 (-0.5%) | $14.06 | $13.96 | 352,908 | $760.69 M |
| 09/13/2024 | $13.95 | $13.98 (0.22%) | $14.01 | $13.95 | 314,519 | $760.69 M |
| 09/12/2024 | $13.90 | $13.92 (0.14%) | $13.94 | $13.79 | 265,541 | $757.42 M |
| 09/11/2024 | $13.75 | $13.84 (0.65%) | $13.87 | $13.57 | 285,548 | $753.07 M |
| 09/10/2024 | $13.93 | $13.78 (-1.08%) | $13.93 | $13.62 | 557,430 | $749.81 M |
| 09/09/2024 | $13.87 | $13.88 (0.07%) | $14.02 | $13.87 | 300,016 | $755.25 M |
| 09/06/2024 | $14.05 | $13.84 (-1.49%) | $14.08 | $13.78 | 586,500 | $753.07 M |
| 09/05/2024 | $14.08 | $14.02 (-0.43%) | $14.10 | $13.97 | 341,300 | $762.86 M |
| 09/04/2024 | $13.96 | $14.04 (0.57%) | $14.12 | $13.96 | 333,141 | $763.95 M |
| 09/03/2024 | $14.04 | $14.03 (-0.07%) | $14.07 | $13.97 | 459,725 | $763.41 M |
| 08/30/2024 | $14.03 | $14.04 (0.07%) | $14.09 | $13.97 | 363,720 | $763.95 M |
| 08/29/2024 | $14.01 | $14.03 (0.14%) | $14.08 | $13.98 | 383,700 | $763.41 M |
| 08/28/2024 | $14.09 | $14.00 (-0.64%) | $14.11 | $13.94 | 318,748 | $761.78 M |
| 08/27/2024 | $14.18 | $14.08 (-0.71%) | $14.25 | $14.07 | 477,272 | $766.13 M |
| 08/26/2024 | $14.10 | $14.16 (0.43%) | $14.18 | $13.89 | 790,600 | $770.48 M |
| 08/23/2024 | $14.10 | $14.10 (0%) | $14.21 | $14.08 | 450,300 | $767.22 M |