Australia markets open in 5 hours 30 minutes

Trinity Capital Inc. (TRIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.79-0.38 (-2.50%)
As of 02:30PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202415.1215.1814.6114.7914.79494,507
30 Apr 202415.2515.2515.1015.1715.17334,000
29 Apr 202415.1915.2615.0715.2615.26372,000
26 Apr 202414.9015.2414.9015.1815.18505,800
25 Apr 202414.8614.9514.8214.8814.88283,100
24 Apr 202414.7915.0014.7814.9414.94257,100
23 Apr 202414.6914.9514.6914.8514.85529,100
22 Apr 202414.4514.7014.3814.6914.69630,700
19 Apr 202414.2414.4014.2414.3614.36274,800
18 Apr 202414.1614.3414.0914.2614.26444,400
17 Apr 202414.1114.2114.0614.1614.16456,400
16 Apr 202414.0614.1813.9514.0714.07576,800
15 Apr 202414.5014.5214.0214.0314.03957,000
12 Apr 202414.5814.6314.4114.4614.46551,300
11 Apr 202414.5714.6414.5214.5914.59310,000
10 Apr 202414.5114.5514.4614.5314.53321,200
09 Apr 202414.5514.6114.5514.5914.59327,400
08 Apr 202414.5214.5514.4714.5314.53269,100
05 Apr 202414.4114.5014.4014.4614.46573,600
04 Apr 202414.4814.6214.4114.4114.41428,100
03 Apr 202414.6014.6014.4514.4614.46328,700
02 Apr 202414.4414.5514.4014.5414.54522,800
01 Apr 202414.6814.7314.4014.4914.49665,100
28 Mar 202414.6414.8414.6014.6814.68834,100
27 Mar 202414.5814.6414.4214.6014.60825,900
27 Mar 20240.51 Dividend
26 Mar 202415.1315.1514.9915.0814.57693,400
25 Mar 202415.0115.1414.9515.0614.55741,600
22 Mar 202414.9514.9514.8114.9314.43591,700
21 Mar 202414.7814.9714.7814.9314.43656,800
20 Mar 202414.7414.8214.6314.7714.271,020,400
19 Mar 202414.8314.8314.7314.7614.26683,700
18 Mar 202414.8714.8814.7114.7614.26842,600
15 Mar 202414.8314.9514.7114.8014.30946,500
14 Mar 202415.0215.0214.6714.6714.17388,700
13 Mar 202415.0015.0614.9514.9914.48448,700
12 Mar 202414.8914.9714.8214.9314.43345,200
11 Mar 202414.9014.9814.8614.8914.39423,700
08 Mar 202415.1315.1414.8314.8514.35471,300
07 Mar 202415.0115.2114.9715.0814.57580,700
06 Mar 202414.7615.0814.4814.8914.39915,900
05 Mar 202414.6514.7114.3714.3913.90556,900
04 Mar 202414.5014.7314.5014.6214.13447,400
01 Mar 202414.5514.5714.4114.4914.00306,000
29 Feb 202414.4314.5814.4114.5414.05275,300
28 Feb 202414.3714.4114.3114.3313.85227,600
27 Feb 202414.4714.4714.3114.3813.89282,100
26 Feb 202414.3914.5314.3414.4013.91285,900
23 Feb 202414.4114.6314.3414.3513.86399,200
22 Feb 202414.4014.5314.3414.3913.90390,400
21 Feb 202414.3614.4714.2714.3513.86366,400
20 Feb 202414.1814.4014.0514.3313.85506,500
16 Feb 202414.2114.2814.0914.2213.74304,900
15 Feb 202413.9914.2313.9914.2213.74264,600
14 Feb 202414.0514.0913.9714.0013.53221,800
13 Feb 202414.0414.0913.8513.9013.43359,600
12 Feb 202413.9814.1813.9614.1713.69350,700
09 Feb 202414.0114.0213.8513.9213.45375,000
08 Feb 202413.9414.0213.8313.9713.50502,800
07 Feb 202413.9813.9913.8413.9413.47277,900
06 Feb 202413.9013.9813.8413.8613.39449,000
05 Feb 202413.9413.9813.8213.8813.41544,600
02 Feb 202413.7814.0013.7613.9413.47504,500
01 Feb 202413.9513.9713.6213.8313.36532,400
31 Jan 202414.1314.1613.8713.8713.40472,000
30 Jan 202414.1214.2014.0814.1113.63395,900
29 Jan 202414.0114.1913.9814.1213.64606,400
26 Jan 202413.9914.0913.9514.0113.54406,000
25 Jan 202413.8914.0013.8113.9913.52609,700
24 Jan 202413.7513.9513.7113.7813.31736,700
23 Jan 202413.8913.8913.5513.6813.221,080,600
22 Jan 202414.1914.4413.6413.8313.362,231,000
19 Jan 202414.3914.3914.0314.1613.68370,300
18 Jan 202414.4914.4914.0714.2113.73490,400
17 Jan 202414.3014.3814.1614.2713.79489,600
16 Jan 202414.5514.5914.3014.3913.90554,100
12 Jan 202414.7114.7814.5314.5514.06313,400
11 Jan 202414.6114.6514.3914.6314.14350,900
10 Jan 202414.7014.7414.6114.6414.14315,700
09 Jan 202414.8314.8314.6714.6914.19314,700
08 Jan 202415.0015.0214.8014.8714.37489,700
05 Jan 202414.8915.0414.8514.9814.47443,400
04 Jan 202414.6615.0814.6614.9914.48585,000
03 Jan 202414.5014.7314.4014.6614.16381,800
02 Jan 202414.6614.6714.2614.5314.04661,600
29 Dec 202314.7614.8014.4914.5314.04496,000
28 Dec 202314.8714.9114.6614.8014.30452,600
28 Dec 20230.5 Dividend
27 Dec 202315.3015.3715.1715.2314.23618,400
26 Dec 202315.3015.4115.2215.2814.28547,600
22 Dec 202315.2315.2815.1815.2214.22306,800
21 Dec 202315.2415.2415.0215.1814.19448,000
20 Dec 202315.2915.4015.1215.1314.14732,000
19 Dec 202315.3015.4415.2515.4014.39802,800
18 Dec 202315.3515.3515.2315.3014.30617,100
15 Dec 202315.3615.3615.0315.2214.221,450,500
14 Dec 202314.9915.1214.9514.9814.00716,800
13 Dec 202314.7614.9814.6914.9413.96431,300
12 Dec 202314.7914.8014.6714.7313.76327,400
11 Dec 202314.8514.8614.6814.7113.75336,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...