Trinity Capital Inc (TRIN) Historical Stock Data
14.50 ↑0.14 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIN is up 0.03% a day on average. There have been 16 days where Trinity Capital Inc closed green and 14 days where TRIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.33 | 14.50 | ↑$0.17 (1.19%) | 14.31 | 14.62 | 833.64K |
| 2024-12-19 | 14.40 | 14.36 | ↓$0.04 (-0.28%) | 14.26 | 14.47 | 457.84K |
| 2024-12-18 | 14.49 | 14.30 | ↓$0.19 (-1.31%) | 14.28 | 14.60 | 471.67K |
| 2024-12-17 | 14.50 | 14.44 | ↓$0.06 (-0.41%) | 14.36 | 14.50 | 455.94K |
| 2024-12-16 | 14.60 | 14.53 | ↓$0.07 (-0.48%) | 14.49 | 14.70 | 540.28K |
| 2024-12-13 | 14.50 | 14.60 | ↑$0.10 (0.69%) | 14.42 | 14.63 | 635.90K |
| 2024-12-12 | 14.35 | 14.36 | ↑$0.01 (0.07%) | 14.24 | 14.42 | 401.03K |
| 2024-12-11 | 14.45 | 14.30 | ↓$0.15 (-1.04%) | 14.28 | 14.48 | 455.40K |
| 2024-12-10 | 14.37 | 14.34 | ↓$0.03 (-0.21%) | 14.19 | 14.45 | 843.08K |
| 2024-12-09 | 14.30 | 14.37 | ↑$0.07 (0.49%) | 14.24 | 14.40 | 1.31M |
| 2024-12-06 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.17 | 14.36 | 290.54K |
| 2024-12-05 | 14.45 | 14.27 | ↓$0.18 (-1.25%) | 14.22 | 14.49 | 551.03K |
| 2024-12-04 | 14.34 | 14.40 | ↑$0.06 (0.42%) | 14.23 | 14.41 | 346.83K |
| 2024-12-03 | 14.44 | 14.34 | ↓$0.10 (-0.69%) | 14.33 | 14.48 | 322.60K |
| 2024-12-02 | 14.47 | 14.44 | ↓$0.03 (-0.21%) | 14.10 | 14.58 | 844.49K |
| 2024-11-29 | 14.48 | 14.67 | ↑$0.19 (1.31%) | 14.46 | 14.72 | 554.94K |
| 2024-11-27 | 14.43 | 14.48 | ↑$0.05 (0.35%) | 14.42 | 14.55 | 429.50K |
| 2024-11-26 | 14.24 | 14.39 | ↑$0.15 (1.05%) | 14.24 | 14.43 | 532.15K |
| 2024-11-25 | 14.45 | 14.25 | ↓$0.20 (-1.38%) | 14.19 | 14.45 | 442.65K |
| 2024-11-22 | 14.30 | 14.34 | ↑$0.04 (0.28%) | 14.28 | 14.37 | 309.14K |
| 2024-11-21 | 14.26 | 14.26 | ↑$0.00 (0.00%) | 14.23 | 14.34 | 327.68K |
| 2024-11-20 | 14.31 | 14.25 | ↓$0.06 (-0.42%) | 14.23 | 14.37 | 396.58K |
| 2024-11-19 | 14.31 | 14.30 | ↓$0.01 (-0.07%) | 14.22 | 14.31 | 434.81K |
| 2024-11-18 | 14.20 | 14.31 | ↑$0.11 (0.77%) | 14.17 | 14.35 | 444.65K |
| 2024-11-15 | 14.16 | 14.19 | ↑$0.03 (0.21%) | 14.13 | 14.23 | 373.99K |
| 2024-11-14 | 14.20 | 14.16 | ↓$0.04 (-0.28%) | 14.04 | 14.21 | 377K |
| 2024-11-13 | 14.07 | 14.20 | ↑$0.13 (0.92%) | 14.06 | 14.21 | 320.31K |
| 2024-11-12 | 14.23 | 14.06 | ↓$0.17 (-1.19%) | 14.00 | 14.23 | 296.14K |
| 2024-11-11 | 14.10 | 14.27 | ↑$0.17 (1.21%) | 14.08 | 14.29 | 534.27K |
| 2024-11-08 | 13.90 | 14.08 | ↑$0.18 (1.29%) | 13.81 | 14.12 | 718.88K |
Create an account or log in to view more rows.
$TRIN Powell save me
$TRIN buying all the dips.
$TRIN tomorrow will be an explosion day
I believe it!
$TRIN cant wait for next week
$TRIN bought more
$TRIN i am trading for a better future!
$TRIN Another boring day I believe
$TRIN gets me every time lol
$TRIN Love this stock.
Light taps
$TRIN CHUG CHUG CHUG