NasdaqGS - Nasdaq Real Time Price • USD
Trinity Capital Inc. (TRIN)
As of 1:02 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.90 | 15.14 | 14.90 | 15.13 | 15.13 | 260,038 |
Apr 25, 2024 | 14.86 | 14.95 | 14.82 | 14.88 | 14.88 | 283,100 |
Apr 24, 2024 | 14.79 | 15.00 | 14.78 | 14.94 | 14.94 | 257,100 |
Apr 23, 2024 | 14.69 | 14.95 | 14.69 | 14.85 | 14.85 | 529,100 |
Apr 22, 2024 | 14.45 | 14.70 | 14.38 | 14.69 | 14.69 | 630,700 |
Apr 19, 2024 | 14.24 | 14.40 | 14.24 | 14.36 | 14.36 | 274,800 |
Apr 18, 2024 | 14.16 | 14.34 | 14.09 | 14.26 | 14.26 | 444,400 |
Apr 17, 2024 | 14.11 | 14.21 | 14.06 | 14.16 | 14.16 | 456,400 |
Apr 16, 2024 | 14.06 | 14.18 | 13.95 | 14.07 | 14.07 | 576,800 |
Apr 15, 2024 | 14.50 | 14.52 | 14.02 | 14.03 | 14.03 | 957,000 |
Apr 12, 2024 | 14.58 | 14.63 | 14.41 | 14.46 | 14.46 | 551,300 |
Apr 11, 2024 | 14.57 | 14.64 | 14.52 | 14.59 | 14.59 | 310,000 |
Apr 10, 2024 | 14.51 | 14.55 | 14.46 | 14.53 | 14.53 | 321,200 |
Apr 9, 2024 | 14.55 | 14.61 | 14.55 | 14.59 | 14.59 | 327,400 |
Apr 8, 2024 | 14.52 | 14.55 | 14.47 | 14.53 | 14.53 | 269,100 |
Apr 5, 2024 | 14.41 | 14.50 | 14.40 | 14.46 | 14.46 | 573,600 |
Apr 4, 2024 | 14.48 | 14.62 | 14.41 | 14.41 | 14.41 | 428,100 |
Apr 3, 2024 | 14.60 | 14.60 | 14.45 | 14.46 | 14.46 | 328,700 |
Apr 2, 2024 | 14.44 | 14.55 | 14.40 | 14.54 | 14.54 | 522,800 |
Apr 1, 2024 | 14.68 | 14.73 | 14.40 | 14.49 | 14.49 | 665,100 |
Mar 28, 2024 | 14.64 | 14.84 | 14.60 | 14.68 | 14.68 | 834,100 |
Mar 27, 2024 | 0.51 Dividend | |||||
Mar 27, 2024 | 14.58 | 14.64 | 14.42 | 14.60 | 14.60 | 825,900 |
Mar 26, 2024 | 15.13 | 15.15 | 14.99 | 15.08 | 14.57 | 693,400 |
Mar 25, 2024 | 15.01 | 15.14 | 14.95 | 15.06 | 14.55 | 741,600 |
Mar 22, 2024 | 14.95 | 14.95 | 14.81 | 14.93 | 14.43 | 591,700 |
Mar 21, 2024 | 14.78 | 14.97 | 14.78 | 14.93 | 14.43 | 656,800 |
Mar 20, 2024 | 14.74 | 14.82 | 14.63 | 14.77 | 14.27 | 1,020,400 |
Mar 19, 2024 | 14.83 | 14.83 | 14.73 | 14.76 | 14.26 | 683,700 |
Mar 18, 2024 | 14.87 | 14.88 | 14.71 | 14.76 | 14.26 | 842,600 |
Mar 15, 2024 | 14.83 | 14.95 | 14.71 | 14.80 | 14.30 | 946,500 |
Mar 14, 2024 | 15.02 | 15.02 | 14.67 | 14.67 | 14.17 | 388,700 |
Mar 13, 2024 | 15.00 | 15.06 | 14.95 | 14.99 | 14.48 | 448,700 |
Mar 12, 2024 | 14.89 | 14.97 | 14.82 | 14.93 | 14.43 | 345,200 |
Mar 11, 2024 | 14.90 | 14.98 | 14.86 | 14.89 | 14.39 | 423,700 |
Mar 8, 2024 | 15.13 | 15.14 | 14.83 | 14.85 | 14.35 | 471,300 |
Mar 7, 2024 | 15.01 | 15.21 | 14.97 | 15.08 | 14.57 | 580,700 |
Mar 6, 2024 | 14.76 | 15.08 | 14.48 | 14.89 | 14.39 | 915,900 |
Mar 5, 2024 | 14.65 | 14.71 | 14.37 | 14.39 | 13.90 | 556,900 |
Mar 4, 2024 | 14.50 | 14.73 | 14.50 | 14.62 | 14.13 | 447,400 |
Mar 1, 2024 | 14.55 | 14.57 | 14.41 | 14.49 | 14.00 | 306,000 |
Feb 29, 2024 | 14.43 | 14.58 | 14.41 | 14.54 | 14.05 | 275,300 |
Feb 28, 2024 | 14.37 | 14.41 | 14.31 | 14.33 | 13.85 | 227,600 |
Feb 27, 2024 | 14.47 | 14.47 | 14.31 | 14.38 | 13.89 | 282,100 |
Feb 26, 2024 | 14.39 | 14.53 | 14.34 | 14.40 | 13.91 | 285,900 |
Feb 23, 2024 | 14.41 | 14.63 | 14.34 | 14.35 | 13.86 | 399,200 |
Feb 22, 2024 | 14.40 | 14.53 | 14.34 | 14.39 | 13.90 | 390,400 |
Feb 21, 2024 | 14.36 | 14.47 | 14.27 | 14.35 | 13.86 | 366,400 |
Feb 20, 2024 | 14.18 | 14.40 | 14.05 | 14.33 | 13.85 | 506,500 |
Feb 16, 2024 | 14.21 | 14.28 | 14.09 | 14.22 | 13.74 | 304,900 |
Feb 15, 2024 | 13.99 | 14.23 | 13.99 | 14.22 | 13.74 | 264,600 |
Feb 14, 2024 | 14.05 | 14.09 | 13.97 | 14.00 | 13.53 | 221,800 |
Feb 13, 2024 | 14.04 | 14.09 | 13.85 | 13.90 | 13.43 | 359,600 |
Feb 12, 2024 | 13.98 | 14.18 | 13.96 | 14.17 | 13.69 | 350,700 |
Feb 9, 2024 | 14.01 | 14.02 | 13.85 | 13.92 | 13.45 | 375,000 |
Feb 8, 2024 | 13.94 | 14.02 | 13.83 | 13.97 | 13.50 | 502,800 |
Feb 7, 2024 | 13.98 | 13.99 | 13.84 | 13.94 | 13.47 | 277,900 |
Feb 6, 2024 | 13.90 | 13.98 | 13.84 | 13.86 | 13.39 | 449,000 |
Feb 5, 2024 | 13.94 | 13.98 | 13.82 | 13.88 | 13.41 | 544,600 |
Feb 2, 2024 | 13.78 | 14.00 | 13.76 | 13.94 | 13.47 | 504,500 |
Feb 1, 2024 | 13.95 | 13.97 | 13.62 | 13.83 | 13.36 | 532,400 |
Jan 31, 2024 | 14.13 | 14.16 | 13.87 | 13.87 | 13.40 | 472,000 |
Jan 30, 2024 | 14.12 | 14.20 | 14.08 | 14.11 | 13.63 | 395,900 |
Jan 29, 2024 | 14.01 | 14.19 | 13.98 | 14.12 | 13.64 | 606,400 |
Jan 26, 2024 | 13.99 | 14.09 | 13.95 | 14.01 | 13.54 | 406,000 |
Jan 25, 2024 | 13.89 | 14.00 | 13.81 | 13.99 | 13.52 | 609,700 |
Jan 24, 2024 | 13.75 | 13.95 | 13.71 | 13.78 | 13.31 | 736,700 |
Jan 23, 2024 | 13.89 | 13.89 | 13.55 | 13.68 | 13.22 | 1,080,600 |
Jan 22, 2024 | 14.19 | 14.44 | 13.64 | 13.83 | 13.36 | 2,231,000 |
Jan 19, 2024 | 14.39 | 14.39 | 14.03 | 14.16 | 13.68 | 370,300 |
Jan 18, 2024 | 14.49 | 14.49 | 14.07 | 14.21 | 13.73 | 490,400 |
Jan 17, 2024 | 14.30 | 14.38 | 14.16 | 14.27 | 13.79 | 489,600 |
Jan 16, 2024 | 14.55 | 14.59 | 14.30 | 14.39 | 13.90 | 554,100 |
Jan 12, 2024 | 14.71 | 14.78 | 14.53 | 14.55 | 14.06 | 313,400 |
Jan 11, 2024 | 14.61 | 14.65 | 14.39 | 14.63 | 14.14 | 350,900 |
Jan 10, 2024 | 14.70 | 14.74 | 14.61 | 14.64 | 14.14 | 315,700 |
Jan 9, 2024 | 14.83 | 14.83 | 14.67 | 14.69 | 14.19 | 314,700 |
Jan 8, 2024 | 15.00 | 15.02 | 14.80 | 14.87 | 14.37 | 489,700 |
Jan 5, 2024 | 14.89 | 15.04 | 14.85 | 14.98 | 14.47 | 443,400 |
Jan 4, 2024 | 14.66 | 15.08 | 14.66 | 14.99 | 14.48 | 585,000 |
Jan 3, 2024 | 14.50 | 14.73 | 14.40 | 14.66 | 14.16 | 381,800 |
Jan 2, 2024 | 14.66 | 14.67 | 14.26 | 14.53 | 14.04 | 661,600 |
Dec 29, 2023 | 14.76 | 14.80 | 14.49 | 14.53 | 14.04 | 496,000 |
Dec 28, 2023 | 0.50 Dividend | |||||
Dec 28, 2023 | 14.87 | 14.91 | 14.66 | 14.80 | 14.30 | 452,600 |
Dec 27, 2023 | 15.30 | 15.37 | 15.17 | 15.23 | 14.23 | 618,400 |
Dec 26, 2023 | 15.30 | 15.41 | 15.22 | 15.28 | 14.28 | 547,600 |
Dec 22, 2023 | 15.23 | 15.28 | 15.18 | 15.22 | 14.22 | 306,800 |
Dec 21, 2023 | 15.24 | 15.24 | 15.02 | 15.18 | 14.19 | 448,000 |
Dec 20, 2023 | 15.29 | 15.40 | 15.12 | 15.13 | 14.14 | 732,000 |
Dec 19, 2023 | 15.30 | 15.44 | 15.25 | 15.40 | 14.39 | 802,800 |
Dec 18, 2023 | 15.35 | 15.35 | 15.23 | 15.30 | 14.30 | 617,100 |
Dec 15, 2023 | 15.36 | 15.36 | 15.03 | 15.22 | 14.22 | 1,450,500 |
Dec 14, 2023 | 14.99 | 15.12 | 14.95 | 14.98 | 14.00 | 716,800 |
Dec 13, 2023 | 14.76 | 14.98 | 14.69 | 14.94 | 13.96 | 431,300 |
Dec 12, 2023 | 14.79 | 14.80 | 14.67 | 14.73 | 13.76 | 327,400 |
Dec 11, 2023 | 14.85 | 14.86 | 14.68 | 14.71 | 13.75 | 336,400 |
Dec 8, 2023 | 14.72 | 14.85 | 14.72 | 14.83 | 13.86 | 365,400 |
Dec 7, 2023 | 14.79 | 14.83 | 14.69 | 14.75 | 13.78 | 520,300 |
Dec 6, 2023 | 14.74 | 14.84 | 14.74 | 14.79 | 13.82 | 213,100 |
Dec 5, 2023 | 14.73 | 14.73 | 14.63 | 14.69 | 13.73 | 208,200 |
Dec 4, 2023 | 14.75 | 14.82 | 14.75 | 14.76 | 13.79 | 237,100 |
Dec 1, 2023 | 14.75 | 14.86 | 14.68 | 14.79 | 13.82 | 197,500 |
Nov 30, 2023 | 14.70 | 14.77 | 14.63 | 14.76 | 13.79 | 183,400 |
Nov 29, 2023 | 14.76 | 14.85 | 14.64 | 14.68 | 13.72 | 213,300 |
Nov 28, 2023 | 14.85 | 14.86 | 14.58 | 14.73 | 13.76 | 388,300 |
Nov 27, 2023 | 14.97 | 14.99 | 14.77 | 14.86 | 13.89 | 290,500 |
Nov 24, 2023 | 14.81 | 15.06 | 14.81 | 14.99 | 14.01 | 322,300 |
Nov 22, 2023 | 14.89 | 14.89 | 14.77 | 14.81 | 13.84 | 288,400 |
Nov 21, 2023 | 14.77 | 14.93 | 14.75 | 14.77 | 13.80 | 250,800 |
Nov 20, 2023 | 14.57 | 14.83 | 14.56 | 14.79 | 13.82 | 488,500 |
Nov 17, 2023 | 14.51 | 14.60 | 14.48 | 14.57 | 13.62 | 194,600 |
Nov 16, 2023 | 14.56 | 14.63 | 14.46 | 14.50 | 13.55 | 239,100 |
Nov 15, 2023 | 14.53 | 14.64 | 14.47 | 14.56 | 13.61 | 306,100 |
Nov 14, 2023 | 14.58 | 14.60 | 14.38 | 14.48 | 13.53 | 415,300 |
Nov 13, 2023 | 14.41 | 14.56 | 14.32 | 14.45 | 13.50 | 252,800 |
Nov 10, 2023 | 14.30 | 14.50 | 14.27 | 14.45 | 13.50 | 181,500 |
Nov 9, 2023 | 14.44 | 14.60 | 14.27 | 14.30 | 13.36 | 197,200 |
Nov 8, 2023 | 14.43 | 14.50 | 14.35 | 14.45 | 13.50 | 247,100 |
Nov 7, 2023 | 14.40 | 14.44 | 14.27 | 14.35 | 13.40 | 326,000 |
Nov 6, 2023 | 14.60 | 14.60 | 14.29 | 14.40 | 13.46 | 339,300 |
Nov 3, 2023 | 14.67 | 14.76 | 14.53 | 14.59 | 13.63 | 318,300 |
Nov 2, 2023 | 14.40 | 14.61 | 14.26 | 14.58 | 13.62 | 396,200 |
Nov 1, 2023 | 13.89 | 14.31 | 13.73 | 14.29 | 13.35 | 415,400 |
Oct 31, 2023 | 13.69 | 13.87 | 13.55 | 13.73 | 12.83 | 352,700 |
Oct 30, 2023 | 13.57 | 13.73 | 13.49 | 13.60 | 12.71 | 271,500 |
Oct 27, 2023 | 13.58 | 13.67 | 13.32 | 13.41 | 12.53 | 244,500 |
Oct 26, 2023 | 13.51 | 13.67 | 13.44 | 13.54 | 12.65 | 227,800 |
Oct 25, 2023 | 13.62 | 13.77 | 13.30 | 13.47 | 12.59 | 290,400 |
Oct 24, 2023 | 13.58 | 13.78 | 13.41 | 13.62 | 12.73 | 265,300 |
Oct 23, 2023 | 13.60 | 13.60 | 13.21 | 13.35 | 12.48 | 412,700 |
Oct 20, 2023 | 13.79 | 13.79 | 13.37 | 13.65 | 12.76 | 344,700 |
Oct 19, 2023 | 13.77 | 13.81 | 13.45 | 13.51 | 12.62 | 358,600 |
Oct 18, 2023 | 13.96 | 14.03 | 13.65 | 13.73 | 12.83 | 340,200 |
Oct 17, 2023 | 14.08 | 14.10 | 13.97 | 13.99 | 13.07 | 182,400 |
Oct 16, 2023 | 14.00 | 14.19 | 13.92 | 14.10 | 13.18 | 328,200 |
Oct 13, 2023 | 14.17 | 14.30 | 13.82 | 13.88 | 12.97 | 326,200 |
Oct 12, 2023 | 13.77 | 14.09 | 13.66 | 14.02 | 13.10 | 535,800 |
Oct 11, 2023 | 13.69 | 13.93 | 13.68 | 13.78 | 12.88 | 325,100 |
Oct 10, 2023 | 13.55 | 13.76 | 13.55 | 13.61 | 12.72 | 175,100 |
Oct 9, 2023 | 13.50 | 13.65 | 13.48 | 13.54 | 12.65 | 145,300 |
Oct 6, 2023 | 13.37 | 13.70 | 13.37 | 13.60 | 12.71 | 242,900 |
Oct 5, 2023 | 13.49 | 13.53 | 13.35 | 13.39 | 12.51 | 237,900 |
Oct 4, 2023 | 13.39 | 13.55 | 13.27 | 13.50 | 12.62 | 264,000 |
Oct 3, 2023 | 13.62 | 13.62 | 13.26 | 13.33 | 12.46 | 460,800 |
Oct 2, 2023 | 13.93 | 14.01 | 13.68 | 13.71 | 12.81 | 331,200 |
Sep 29, 2023 | 14.18 | 14.23 | 13.92 | 13.92 | 13.01 | 260,200 |
Sep 28, 2023 | 0.54 Dividend | |||||
Sep 28, 2023 | 13.79 | 14.20 | 13.79 | 14.15 | 13.22 | 343,300 |
Sep 27, 2023 | 14.35 | 14.48 | 14.25 | 14.38 | 12.93 | 521,200 |
Sep 26, 2023 | 14.55 | 14.64 | 14.30 | 14.31 | 12.87 | 436,400 |
Sep 25, 2023 | 14.51 | 14.65 | 14.45 | 14.53 | 13.07 | 320,900 |
Sep 22, 2023 | 14.43 | 14.66 | 14.40 | 14.50 | 13.04 | 234,000 |
Sep 21, 2023 | 14.71 | 14.75 | 14.34 | 14.36 | 12.91 | 281,300 |
Sep 20, 2023 | 14.96 | 14.96 | 14.72 | 14.74 | 13.26 | 331,600 |
Sep 19, 2023 | 14.91 | 14.98 | 14.71 | 14.90 | 13.40 | 365,400 |
Sep 18, 2023 | 14.84 | 14.97 | 14.72 | 14.90 | 13.40 | 420,600 |
Sep 15, 2023 | 14.76 | 14.89 | 14.69 | 14.78 | 13.29 | 576,800 |
Sep 14, 2023 | 14.57 | 14.76 | 14.45 | 14.73 | 13.25 | 553,100 |
Sep 13, 2023 | 14.25 | 14.42 | 14.25 | 14.34 | 12.90 | 255,500 |
Sep 12, 2023 | 14.55 | 14.55 | 14.19 | 14.25 | 12.82 | 209,500 |
Sep 11, 2023 | 14.40 | 14.40 | 14.21 | 14.33 | 12.89 | 254,300 |
Sep 8, 2023 | 14.23 | 14.35 | 14.16 | 14.26 | 12.83 | 192,800 |
Sep 7, 2023 | 14.20 | 14.31 | 13.90 | 14.24 | 12.81 | 328,500 |
Sep 6, 2023 | 14.24 | 14.35 | 14.06 | 14.23 | 12.80 | 261,200 |
Sep 5, 2023 | 14.54 | 14.60 | 14.22 | 14.31 | 12.87 | 279,600 |
Sep 1, 2023 | 14.65 | 14.68 | 14.51 | 14.55 | 13.09 | 232,200 |
Aug 31, 2023 | 14.57 | 14.66 | 14.49 | 14.65 | 13.18 | 305,600 |
Aug 30, 2023 | 14.62 | 14.62 | 14.38 | 14.49 | 13.03 | 272,500 |
Aug 29, 2023 | 14.55 | 14.66 | 14.38 | 14.58 | 13.11 | 316,200 |
Aug 28, 2023 | 14.43 | 14.59 | 14.39 | 14.48 | 13.02 | 174,300 |
Aug 25, 2023 | 14.35 | 14.46 | 14.26 | 14.37 | 12.92 | 116,800 |
Aug 24, 2023 | 14.52 | 14.59 | 14.26 | 14.27 | 12.83 | 202,100 |
Aug 23, 2023 | 14.22 | 14.62 | 14.21 | 14.53 | 13.07 | 587,900 |
Aug 22, 2023 | 14.58 | 14.63 | 14.16 | 14.17 | 12.74 | 452,100 |
Aug 21, 2023 | 14.40 | 14.40 | 14.15 | 14.35 | 12.91 | 195,200 |
Aug 18, 2023 | 14.28 | 14.39 | 14.02 | 14.30 | 12.86 | 392,400 |
Aug 17, 2023 | 13.98 | 14.46 | 13.98 | 14.35 | 12.91 | 1,253,900 |
Aug 16, 2023 | 14.20 | 14.27 | 13.96 | 13.98 | 12.57 | 301,400 |
Aug 15, 2023 | 14.28 | 14.28 | 14.06 | 14.18 | 12.75 | 258,800 |
Aug 14, 2023 | 14.39 | 14.39 | 14.21 | 14.32 | 12.88 | 257,900 |
Aug 11, 2023 | 14.31 | 14.42 | 14.20 | 14.39 | 12.94 | 274,400 |
Aug 10, 2023 | 14.30 | 14.44 | 14.13 | 14.31 | 12.87 | 505,500 |
Aug 9, 2023 | 14.20 | 14.31 | 14.02 | 14.05 | 12.64 | 264,400 |
Aug 8, 2023 | 14.20 | 14.30 | 14.02 | 14.14 | 12.72 | 543,400 |
Aug 7, 2023 | 14.19 | 14.58 | 14.03 | 14.17 | 12.74 | 1,388,900 |
Aug 4, 2023 | 14.17 | 14.39 | 14.11 | 14.12 | 12.70 | 2,556,300 |
Aug 3, 2023 | 15.10 | 15.37 | 14.97 | 15.29 | 13.75 | 533,200 |
Aug 2, 2023 | 14.73 | 15.28 | 14.54 | 15.00 | 13.49 | 677,000 |
Aug 1, 2023 | 14.53 | 14.64 | 14.44 | 14.58 | 13.11 | 172,800 |
Jul 31, 2023 | 14.58 | 14.74 | 14.47 | 14.60 | 13.13 | 224,400 |
Jul 28, 2023 | 14.66 | 14.77 | 14.51 | 14.60 | 13.13 | 191,600 |
Jul 27, 2023 | 14.85 | 14.92 | 14.57 | 14.62 | 13.15 | 215,700 |
Jul 26, 2023 | 14.80 | 14.94 | 14.55 | 14.78 | 13.29 | 304,100 |
Jul 25, 2023 | 14.71 | 14.93 | 14.70 | 14.80 | 13.31 | 167,800 |
Jul 24, 2023 | 14.85 | 14.91 | 14.73 | 14.75 | 13.27 | 155,600 |
Jul 21, 2023 | 14.92 | 14.92 | 14.67 | 14.85 | 13.36 | 151,300 |
Jul 20, 2023 | 14.93 | 15.00 | 14.75 | 14.77 | 13.28 | 152,500 |
Jul 19, 2023 | 15.05 | 15.14 | 14.96 | 14.98 | 13.47 | 242,300 |
Jul 18, 2023 | 15.00 | 15.25 | 14.96 | 14.99 | 13.48 | 317,400 |
Jul 17, 2023 | 14.76 | 15.02 | 14.75 | 14.96 | 13.45 | 311,300 |
Jul 14, 2023 | 14.98 | 15.07 | 14.64 | 14.72 | 13.24 | 198,600 |
Jul 13, 2023 | 14.51 | 14.99 | 14.45 | 14.89 | 13.39 | 386,400 |
Jul 12, 2023 | 14.68 | 14.75 | 14.42 | 14.45 | 13.00 | 203,400 |
Jul 11, 2023 | 14.51 | 14.75 | 14.44 | 14.55 | 13.09 | 224,500 |
Jul 10, 2023 | 14.50 | 14.56 | 14.38 | 14.49 | 13.03 | 216,600 |
Jul 7, 2023 | 14.53 | 14.54 | 14.29 | 14.44 | 12.99 | 264,900 |
Jul 6, 2023 | 14.59 | 14.59 | 14.10 | 14.48 | 13.02 | 333,500 |
Jul 5, 2023 | 13.73 | 14.87 | 13.70 | 14.65 | 13.18 | 1,026,300 |
Jul 3, 2023 | 13.29 | 13.77 | 13.25 | 13.75 | 12.37 | 431,100 |
Jun 30, 2023 | 13.44 | 13.44 | 13.23 | 13.26 | 11.93 | 318,900 |
Jun 29, 2023 | 0.53 Dividend | |||||
Jun 29, 2023 | 13.24 | 13.38 | 13.15 | 13.27 | 11.93 | 290,100 |
Jun 28, 2023 | 13.60 | 13.83 | 13.51 | 13.66 | 11.81 | 365,900 |
Jun 27, 2023 | 13.40 | 13.73 | 13.40 | 13.61 | 11.77 | 446,400 |
Jun 26, 2023 | 13.50 | 13.64 | 13.42 | 13.44 | 11.62 | 240,200 |
Jun 23, 2023 | 13.47 | 13.57 | 13.37 | 13.40 | 11.58 | 192,600 |
Jun 22, 2023 | 13.67 | 13.71 | 13.42 | 13.47 | 11.64 | 187,200 |
Jun 21, 2023 | 13.70 | 13.75 | 13.59 | 13.61 | 11.77 | 179,900 |
Jun 20, 2023 | 13.59 | 13.69 | 13.51 | 13.67 | 11.82 | 314,300 |
Jun 16, 2023 | 13.98 | 14.00 | 13.52 | 13.57 | 11.73 | 657,100 |
Jun 15, 2023 | 13.39 | 13.97 | 13.30 | 13.91 | 12.02 | 522,300 |
Jun 14, 2023 | 13.38 | 13.38 | 13.06 | 13.16 | 11.38 | 144,900 |
Jun 13, 2023 | 13.48 | 13.50 | 13.33 | 13.37 | 11.56 | 164,800 |
Jun 12, 2023 | 13.39 | 13.49 | 13.27 | 13.41 | 11.59 | 259,900 |
Jun 9, 2023 | 13.30 | 13.34 | 13.10 | 13.27 | 11.47 | 141,600 |
Jun 8, 2023 | 13.12 | 13.38 | 13.01 | 13.27 | 11.47 | 232,100 |
Jun 7, 2023 | 13.19 | 13.44 | 13.10 | 13.14 | 11.36 | 175,700 |
Jun 6, 2023 | 12.95 | 13.29 | 12.88 | 13.17 | 11.39 | 153,500 |
Jun 5, 2023 | 12.70 | 12.94 | 12.52 | 12.90 | 11.15 | 157,500 |
Jun 2, 2023 | 12.85 | 12.93 | 12.34 | 12.74 | 11.01 | 368,600 |
Jun 1, 2023 | 12.70 | 12.86 | 12.55 | 12.86 | 11.12 | 131,900 |
May 31, 2023 | 12.60 | 12.73 | 12.44 | 12.64 | 10.93 | 133,600 |
May 30, 2023 | 12.52 | 12.71 | 12.43 | 12.69 | 10.97 | 119,000 |
May 26, 2023 | 12.29 | 12.60 | 12.28 | 12.49 | 10.80 | 102,400 |
May 25, 2023 | 12.28 | 12.42 | 12.22 | 12.34 | 10.67 | 91,700 |
May 24, 2023 | 12.46 | 12.46 | 12.22 | 12.32 | 10.65 | 150,700 |
May 23, 2023 | 12.47 | 12.74 | 12.39 | 12.43 | 10.75 | 166,100 |
May 22, 2023 | 12.10 | 12.57 | 12.10 | 12.52 | 10.82 | 242,700 |
May 19, 2023 | 12.23 | 12.34 | 12.09 | 12.11 | 10.47 | 173,300 |
May 18, 2023 | 12.08 | 12.35 | 11.93 | 12.24 | 10.58 | 262,700 |
May 17, 2023 | 11.90 | 12.09 | 11.63 | 12.08 | 10.44 | 221,000 |
May 16, 2023 | 11.62 | 12.02 | 11.62 | 11.77 | 10.17 | 189,000 |
May 15, 2023 | 11.40 | 11.61 | 11.40 | 11.55 | 9.98 | 145,000 |
May 12, 2023 | 11.56 | 11.70 | 11.32 | 11.39 | 9.85 | 224,600 |
May 11, 2023 | 11.66 | 11.77 | 11.53 | 11.59 | 10.02 | 183,800 |
May 10, 2023 | 11.79 | 11.92 | 11.67 | 11.70 | 10.11 | 176,000 |
May 9, 2023 | 11.80 | 11.99 | 11.66 | 11.71 | 10.12 | 270,000 |
May 8, 2023 | 12.03 | 12.03 | 11.55 | 11.82 | 10.22 | 249,600 |
May 5, 2023 | 12.06 | 12.40 | 11.76 | 11.82 | 10.22 | 407,300 |
May 4, 2023 | 12.30 | 12.30 | 11.73 | 11.78 | 10.18 | 526,300 |
May 3, 2023 | 12.73 | 12.86 | 12.31 | 12.32 | 10.65 | 349,900 |
May 2, 2023 | 12.49 | 12.73 | 11.99 | 12.66 | 10.94 | 877,800 |
May 1, 2023 | 12.18 | 12.59 | 12.17 | 12.49 | 10.80 | 392,200 |
Apr 28, 2023 | 12.08 | 12.27 | 11.97 | 12.16 | 10.51 | 117,100 |
Apr 27, 2023 | 11.91 | 12.25 | 11.89 | 12.08 | 10.44 | 370,600 |
Apr 26, 2023 | 12.17 | 12.25 | 11.86 | 11.91 | 10.30 | 331,100 |
Related Tickers
TPVG TriplePoint Venture Growth BDC Corp.
9.61
+2.23%
FDUS Fidus Investment Corporation
20.45
+1.24%
HTGC Hercules Capital, Inc.
19.14
+1.00%
BBDC Barings BDC, Inc.
9.32
+0.92%
CCAP Crescent Capital BDC, Inc.
17.29
+0.26%
CSWC Capital Southwest Corporation
26.00
+0.81%
ECC Eagle Point Credit Company Inc.
10.02
+0.25%
FSK FS KKR Capital Corp.
19.25
+0.10%
GBDC Golub Capital BDC, Inc.
17.36
+1.91%
BXSL Blackstone Secured Lending Fund
32.18
+1.16%