Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Trinity Capital (TRIN) Historical Prices

TRIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202617.0417.1916.9517.1517.15+1.00%699,0490.73
Oct 30, 202617.2017.2416.8616.9816.98-1.51%743,9800.77
Oct 29, 202617.2517.2817.1317.2417.24+0.88%830,0260.86
Oct 28, 202617.0017.1116.8817.0917.09+1.79%914,9500.95
Oct 27, 202616.5716.8416.5516.7916.79+2.07%728,6650.75
Oct 26, 202616.2916.5616.2516.4516.45+0.67%665,7020.68
Oct 23, 202616.2116.3916.0816.3416.34-0.12%547,2400.56
Oct 22, 202616.0516.4616.0516.3616.36+1.11%812,3680.83
Oct 21, 202616.2516.2716.0816.1816.18+0.43%671,2540.69
Oct 20, 202615.8516.2515.8216.1116.11+1.58%1,168,1711.20
Oct 19, 202616.1016.1915.7515.8615.86-1.43%1,745,7101.82
Oct 16, 202616.6616.7216.0316.0916.09-3.31%1,502,9791.58
Oct 15, 202616.5516.8416.4616.6416.64+0.67%1,497,6751.58
Oct 14, 202616.7516.8916.6916.7016.53-1.24%1,144,0631.21
Oct 13, 202617.0917.1016.7516.9116.74-0.94%1,261,3361.34
Oct 12, 202617.1217.2116.9817.0716.90-0.17%922,2600.98
Oct 09, 202617.2117.3017.0417.1016.93-0.35%777,4740.82
Oct 08, 202617.0817.2317.0217.1616.99+0.47%815,2400.86
Oct 07, 202617.2817.3116.9117.0816.91-1.73%1,251,6281.32
Oct 06, 202617.5217.5817.3817.3817.20-0.28%724,7730.76
Oct 05, 202617.6417.8217.4017.4317.25-0.91%853,5410.89
Oct 02, 202617.6217.7217.4117.5917.41+0.22%821,8460.86
Oct 01, 202617.5117.6317.3617.5517.37+0.00%870,2850.90
Sep 30, 202617.8317.8717.5517.5517.37-1.18%850,8640.89
Sep 29, 202617.5817.8417.5317.7617.58+1.49%676,8930.71
Sep 28, 202617.5717.6317.4117.5017.32-0.91%676,4150.70
Sep 25, 202617.5017.6617.3517.6617.48+0.98%631,6210.65
Sep 24, 202617.5917.6117.3817.4917.31-0.35%630,1300.64
Sep 23, 202617.7417.8317.5217.5517.37-1.63%785,6510.79
Sep 22, 202617.7717.9017.5517.8417.66+0.68%1,253,3641.26
Sep 21, 202617.7217.7617.5417.7217.54+0.51%685,1920.69
Sep 18, 202618.0818.1517.5717.6317.45-2.11%1,200,9441.21
Sep 17, 202617.8118.2517.7318.0117.83+2.33%1,053,2681.06
Sep 16, 202617.7917.8917.4917.6017.42-1.07%993,1581.02
Sep 15, 202617.7417.8217.6517.7917.61+0.22%698,1640.71
Sep 14, 202617.8217.9317.7117.7517.57-1.00%849,6250.86
Sep 11, 202617.9417.9617.7517.9317.75+0.62%966,1810.98
Sep 10, 202617.9217.9217.7317.8217.64-0.39%893,3020.91
Sep 09, 202618.0618.1817.8818.0617.71-0.11%1,009,0191.03
Sep 08, 202618.2318.2618.0618.0817.73-0.77%1,494,9961.54
Sep 07, 202618.2518.3718.1818.2217.86+0.00%00.00
Sep 04, 202618.2518.3718.1818.2217.86-0.71%923,7550.93
Sep 03, 202618.6218.6518.2618.3517.99-0.43%932,2230.93
Sep 02, 202618.3318.7518.2718.4318.07+0.49%728,3520.72
Sep 01, 202618.5218.6318.2518.3417.98-1.50%1,044,0241.03
Aug 31, 202618.6318.8618.5218.6218.26+0.32%983,4600.97
Aug 28, 202618.7018.9018.5018.5618.20-0.75%749,2100.74
Aug 27, 202618.7018.8618.6618.7018.34-0.16%690,0960.67
Aug 26, 202618.7018.8118.6318.7318.36+0.16%760,5110.74
Aug 25, 202618.6618.7418.5118.7018.34+0.48%685,8180.66