-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+0.56% -
3 MONTH PERFORMANCE
+0.08% -
6 MONTH PERFORMANCE
-0.16% -
YEAR-TO-DATE PERFORMANCE
+0.80% -
1 YEAR PERFORMANCE
-0.08%
Trinity Capital Inc. - 7.00% No Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.32 | $25.32 (0%) | $25.34 | $25.32 | 2,094 | $778.10 M |
| 11/15/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 209 | $772.11 M |
| 11/14/2024 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.29 | 4,381 | $770.48 M |
| 11/13/2024 | $25.28 | $25.30 (0.08%) | $25.30 | $25.28 | 1,314 | $772.66 M |
| 11/12/2024 | $25.33 | $25.33 (0%) | $25.34 | $25.31 | 2,122 | $765.04 M |
| 11/11/2024 | $25.37 | $25.36 (-0.04%) | $25.37 | $25.35 | 4,400 | $776.47 M |
| 11/08/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 500 | $766.13 M |
| 11/07/2024 | $25.27 | $25.30 (0.12%) | $25.30 | $25.25 | 1.04 M | $741.64 M |
| 11/06/2024 | $25.23 | $25.28 (0.2%) | $25.28 | $25.23 | 1,500 | $743.82 M |
| 11/05/2024 | $25.24 | $25.25 (0.04%) | $25.27 | $25.24 | 3,501 | $727.50 M |
| 11/04/2024 | $25.20 | $25.22 (0.08%) | $25.22 | $25.20 | 3,412 | $713.35 M |
| 11/01/2024 | $25.21 | $25.21 (0%) | $25.22 | $25.21 | 6,514 | $726.41 M |
| 10/31/2024 | $25.26 | $25.18 (-0.32%) | $25.28 | $25.11 | 43,038 | $749.81 M |
| 10/30/2024 | $25.21 | $25.23 (0.08%) | $25.26 | $25.21 | 1,000 | $741.10 M |
| 10/29/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $739.47 M |
| 10/28/2024 | $25.24 | $25.23 (-0.04%) | $25.24 | $25.23 | 600 | $755.25 M |
| 10/25/2024 | $25.24 | $25.21 (-0.12%) | $25.24 | $25.21 | 4,145 | $743.28 M |
| 10/24/2024 | $25.24 | $25.21 (-0.12%) | $25.25 | $25.21 | 3,235 | $746.54 M |
| 10/23/2024 | $25.24 | $25.25 (0.04%) | $25.25 | $25.21 | 4,620 | $748.72 M |
| 10/22/2024 | $25.20 | $25.20 (0%) | $25.21 | $25.20 | 5,400 | $753.61 M |
| 10/21/2024 | $25.16 | $25.21 (0.2%) | $25.21 | $25.16 | 3,215 | $758.51 M |
| 10/18/2024 | $25.14 | $25.18 (0.16%) | $25.21 | $25.14 | 5,073 | $756.33 M |
| 10/17/2024 | $25.19 | $25.16 (-0.12%) | $25.23 | $25.16 | 3,643 | $746.54 M |
| 10/16/2024 | $25.21 | $25.20 (-0.04%) | $25.22 | $25.17 | 2,544 | $754.16 M |
| 10/15/2024 | $25.18 | $25.19 (0.04%) | $25.19 | $25.16 | 3,200 | $757.42 M |
| 10/14/2024 | $25.15 | $25.18 (0.12%) | $25.18 | $25.12 | 6,713 | $754.16 M |
| 10/11/2024 | $25.13 | $25.15 (0.08%) | $25.16 | $25.11 | 9,900 | $751.44 M |
| 10/10/2024 | $25.13 | $25.14 (0.04%) | $25.15 | $25.11 | 10,812 | $756.33 M |
| 10/09/2024 | $25.13 | $25.14 (0.04%) | $25.20 | $25.12 | 6,623 | $756.88 M |
| 10/08/2024 | $25.15 | $25.16 (0.04%) | $25.21 | $25.12 | 4,423 | $756.33 M |
| 10/07/2024 | $25.21 | $25.16 (-0.2%) | $25.22 | $25.16 | 3,641 | $746.00 M |
| 10/04/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.18 | 1,134 | $751.98 M |
| 10/03/2024 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.15 | 3,500 | $753.61 M |
| 10/02/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 5,700 | $747.08 M |
| 10/01/2024 | $25.15 | $25.18 (0.12%) | $25.18 | $25.14 | 5,400 | $726.95 M |
| 09/30/2024 | $25.18 | $25.10 (-0.32%) | $25.27 | $25.10 | 16,400 | $738.38 M |
| 09/27/2024 | $25.19 | $25.19 (0%) | $25.19 | $25.16 | 4,100 | $757.97 M |
| 09/26/2024 | $25.15 | $25.17 (0.08%) | $25.18 | $25.15 | 2,720 | $757.42 M |
| 09/25/2024 | $25.12 | $25.12 (0%) | $25.17 | $25.12 | 2,211 | $756.33 M |
| 09/24/2024 | $25.17 | $25.19 (0.08%) | $25.21 | $25.17 | 2,700 | $757.97 M |
| 09/23/2024 | $25.20 | $25.13 (-0.28%) | $25.20 | $25.13 | 4,500 | $769.94 M |
| 09/20/2024 | $25.13 | $25.20 (0.28%) | $25.25 | $25.12 | 2,041 | $768.31 M |
| 09/19/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.12 | 4,627 | $768.31 M |
| 09/18/2024 | $25.25 | $25.14 (-0.44%) | $25.25 | $25.14 | 5,925 | $763.41 M |
| 09/17/2024 | $25.23 | $25.26 (0.12%) | $25.26 | $25.23 | 2,200 | $757.42 M |
| 09/16/2024 | $25.11 | $25.32 (0.84%) | $25.33 | $25.11 | 5,238 | $760.69 M |
| 09/13/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 1,900 | $760.69 M |
| 09/12/2024 | $25.10 | $25.16 (0.24%) | $25.16 | $25.10 | 3,000 | $757.42 M |
| 09/11/2024 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 600 | $753.07 M |
| 09/10/2024 | $25.08 | $25.10 (0.08%) | $25.10 | $25.08 | 1,100 | $749.81 M |
| 09/09/2024 | $25.08 | $25.14 (0.24%) | $25.14 | $25.08 | 2,300 | $755.25 M |
| 09/06/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.05 | 9,000 | $753.07 M |
| 09/05/2024 | $25.08 | $25.08 (0%) | $25.10 | $25.05 | 6,621 | $762.86 M |
| 09/04/2024 | $25.02 | $25.05 (0.12%) | $25.10 | $25.02 | 3,947 | $763.95 M |
| 09/03/2024 | $25.01 | $25.02 (0.04%) | $25.06 | $25.01 | 6,206 | $763.41 M |
| 08/30/2024 | $25.03 | $25.01 (-0.08%) | $25.13 | $24.98 | 31,800 | $763.95 M |
| 08/29/2024 | $25.39 | $25.42 (0.12%) | $25.42 | $25.35 | 3,527 | $763.41 M |
| 08/28/2024 | $25.33 | $25.37 (0.16%) | $25.38 | $25.33 | 1,806 | $761.78 M |
| 08/27/2024 | $25.35 | $25.39 (0.16%) | $25.39 | $25.34 | 3,123 | $766.13 M |
| 08/26/2024 | $25.36 | $25.37 (0.04%) | $25.41 | $25.35 | 2,000 | $770.48 M |
| 08/23/2024 | $25.30 | $25.35 (0.2%) | $25.35 | $25.30 | 1,213 | $767.22 M |
| 08/22/2024 | $25.35 | $25.35 (0%) | $25.38 | $25.35 | 1,100 | $766.13 M |
| 08/21/2024 | $25.30 | $25.39 (0.36%) | $25.39 | $25.30 | 2,300 | $772.11 M |
| 08/20/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.28 | 1,700 | $770.48 M |
| 08/19/2024 | $25.30 | $25.36 (0.24%) | $25.36 | $25.10 | 4,800 | $773.20 M |