Trinity Capital Inc (TRIN) Historical Stock Data
14.25 ↓0.05 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIN is down -0.15% a day on average. There have been 14 days where Trinity Capital Inc closed green and 16 days where TRIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.67 | 13.63 | ↓$0.04 (-0.29%) | 13.60 | 13.84 | 471.42K |
| 2024-11-06 | 13.66 | 13.67 | ↑$0.01 (0.07%) | 13.34 | 13.69 | 584.09K |
| 2024-11-05 | 13.12 | 13.37 | ↑$0.25 (1.91%) | 13.12 | 13.39 | 557.97K |
| 2024-11-04 | 13.46 | 13.11 | ↓$0.35 (-2.56%) | 13.05 | 13.46 | 0.92M |
| 2024-11-01 | 13.76 | 13.35 | ↓$0.41 (-2.98%) | 13.33 | 13.80 | 1.10M |
| 2024-10-31 | 13.60 | 13.78 | ↑$0.18 (1.32%) | 13.60 | 13.87 | 480.74K |
| 2024-10-30 | 13.69 | 13.62 | ↓$0.07 (-0.51%) | 13.51 | 13.85 | 619.67K |
| 2024-10-29 | 13.83 | 13.59 | ↓$0.24 (-1.74%) | 13.55 | 13.86 | 551.67K |
| 2024-10-28 | 13.70 | 13.88 | ↑$0.18 (1.31%) | 13.70 | 13.89 | 302.58K |
| 2024-10-25 | 13.77 | 13.66 | ↓$0.11 (-0.80%) | 13.62 | 13.77 | 494.52K |
| 2024-10-24 | 13.71 | 13.72 | ↑$0.01 (0.07%) | 13.68 | 13.78 | 305.64K |
| 2024-10-23 | 13.85 | 13.76 | ↓$0.09 (-0.65%) | 13.73 | 13.87 | 505.41K |
| 2024-10-22 | 13.92 | 13.85 | ↓$0.07 (-0.50%) | 13.85 | 13.93 | 375.50K |
| 2024-10-21 | 13.90 | 13.94 | ↑$0.04 (0.29%) | 13.82 | 13.97 | 789.56K |
| 2024-10-18 | 13.84 | 13.90 | ↑$0.06 (0.43%) | 13.84 | 13.95 | 827.48K |
| 2024-10-17 | 13.88 | 13.72 | ↓$0.16 (-1.15%) | 13.71 | 13.88 | 386.78K |
| 2024-10-16 | 13.95 | 13.86 | ↓$0.09 (-0.65%) | 13.85 | 13.95 | 378.45K |
| 2024-10-15 | 13.90 | 13.92 | ↑$0.02 (0.14%) | 13.83 | 13.95 | 692.80K |
| 2024-10-14 | 13.84 | 13.86 | ↑$0.02 (0.14%) | 13.77 | 13.90 | 469.08K |
| 2024-10-11 | 13.89 | 13.81 | ↓$0.08 (-0.58%) | 13.80 | 13.92 | 263.29K |
| 2024-10-10 | 13.93 | 13.90 | ↓$0.03 (-0.22%) | 13.83 | 13.93 | 335.15K |
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