Trinity Capital Inc (TRIN) Historical Stock Data
14.82 ↑0.19 (1.30%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRIN is up 0.01% a day on average. There have been 21 days where Trinity Capital Inc closed green and 9 days where TRIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.70 | 14.82 | ↑$0.12 (0.82%) | 14.70 | 14.98 | 449.10K |
| 2024-05-03 | 14.50 | 14.63 | ↑$0.13 (0.90%) | 14.50 | 14.72 | 386.30K |
| 2024-05-02 | 14.71 | 14.48 | ↓$0.23 (-1.56%) | 14.41 | 14.73 | 538.71K |
| 2024-05-01 | 15.12 | 14.71 | ↓$0.41 (-2.71%) | 14.60 | 15.19 | 790.59K |
| 2024-04-30 | 15.25 | 15.17 | ↓$0.08 (-0.52%) | 15.10 | 15.25 | 334.02K |
| 2024-04-29 | 15.19 | 15.26 | ↑$0.07 (0.46%) | 15.07 | 15.26 | 371.71K |
| 2024-04-26 | 14.90 | 15.18 | ↑$0.28 (1.88%) | 14.90 | 15.24 | 505.75K |
| 2024-04-25 | 14.86 | 14.88 | ↑$0.02 (0.13%) | 14.83 | 14.95 | 283.06K |
| 2024-04-24 | 14.79 | 14.94 | ↑$0.15 (1.01%) | 14.78 | 15.00 | 257.06K |
| 2024-04-23 | 14.69 | 14.85 | ↑$0.16 (1.09%) | 14.69 | 14.96 | 494.55K |
| 2024-04-22 | 14.45 | 14.69 | ↑$0.24 (1.66%) | 14.38 | 14.70 | 630.29K |
| 2024-04-19 | 14.24 | 14.36 | ↑$0.12 (0.84%) | 14.24 | 14.40 | 274.83K |
| 2024-04-18 | 14.16 | 14.26 | ↑$0.10 (0.71%) | 14.09 | 14.34 | 444.35K |
| 2024-04-17 | 14.11 | 14.16 | ↑$0.05 (0.35%) | 14.06 | 14.21 | 456.41K |
| 2024-04-16 | 14.06 | 14.07 | ↑$0.01 (0.07%) | 13.95 | 14.18 | 576.76K |
| 2024-04-15 | 14.50 | 14.03 | ↓$0.47 (-3.24%) | 14.02 | 14.52 | 0.96M |
| 2024-04-12 | 14.58 | 14.46 | ↓$0.12 (-0.82%) | 14.41 | 14.63 | 551.09K |
| 2024-04-11 | 14.57 | 14.59 | ↑$0.02 (0.14%) | 14.52 | 14.64 | 309.97K |
| 2024-04-10 | 14.51 | 14.53 | ↑$0.02 (0.14%) | 14.46 | 14.55 | 321.10K |
| 2024-04-09 | 14.55 | 14.59 | ↑$0.04 (0.27%) | 14.55 | 14.61 | 327.38K |
| 2024-04-08 | 14.52 | 14.53 | ↑$0.01 (0.07%) | 14.47 | 14.55 | 268.81K |
| 2024-04-05 | 14.41 | 14.46 | ↑$0.05 (0.35%) | 14.40 | 14.50 | 573.24K |
| 2024-04-04 | 14.48 | 14.41 | ↓$0.07 (-0.48%) | 14.41 | 14.62 | 427.38K |
| 2024-04-03 | 14.60 | 14.46 | ↓$0.14 (-0.96%) | 14.45 | 14.60 | 328.61K |
| 2024-04-02 | 14.44 | 14.54 | ↑$0.10 (0.69%) | 14.40 | 14.55 | 522.70K |
| 2024-04-01 | 14.68 | 14.49 | ↓$0.19 (-1.29%) | 14.41 | 14.73 | 665.08K |
| 2024-03-28 | 14.64 | 14.68 | ↑$0.04 (0.27%) | 14.60 | 14.84 | 834.05K |
| 2024-03-27 | 14.58 | 14.60 | ↑$0.02 (0.14%) | 14.42 | 14.64 | 825.72K |
| 2024-03-26 | 15.13 | 15.08 | ↓$0.05 (-0.33%) | 15.00 | 15.15 | 689.37K |
| 2024-03-25 | 15.01 | 15.06 | ↑$0.05 (0.33%) | 14.95 | 15.14 | 740.25K |
Create an account or log in to view more rows.
$TRIN Another boring day I believe
$TRIN gets me every time lol
$TRIN Love this stock.
Light taps
$TRIN CHUG CHUG CHUG
$TRIN where’s the WSB guys at? Still sleeping?
$TRIN they don’t want us to shine… But we gon shine…
$TRIN get over the hump
$TRIN green shoots
$TRIN omg this is bullshit
$TRIN Lol she wants higher