Advertisement
Advertisement
U.S. markets open in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Trinity Capital Inc. - 7.00% No (TRINL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
25.02-0.03 (-0.12%)
At close: 03:46PM EDT
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 202324.9225.0224.9025.0225.022,300
Mar 29, 202324.9025.2024.9025.0125.015,800
Mar 28, 202324.8525.0324.7824.9024.905,700
Mar 27, 202324.7025.0024.7024.9724.9711,200
Mar 24, 202324.7524.8924.7024.8524.8526,500
Mar 23, 202324.9024.9524.6124.9224.9245,400
Mar 22, 202325.0025.0024.7124.9024.9013,300
Mar 21, 202325.0525.0524.7625.0025.006,000
Mar 20, 202324.9025.0524.8324.9024.903,700
Mar 17, 202325.0025.0024.9524.9524.952,300
Mar 16, 202324.9225.0524.9225.0425.043,600
Mar 15, 202324.8024.9824.7524.9824.985,900
Mar 14, 202325.0325.0524.9624.9824.984,800
Mar 13, 202325.0625.1724.5725.0225.0212,600
Mar 10, 202325.1225.2524.6625.1525.1516,700
Mar 09, 202325.2025.3825.0525.2525.2510,200
Mar 08, 202325.0925.2825.0425.2025.2011,000
Mar 07, 202325.2425.4025.1125.3625.365,500
Mar 06, 202325.0925.1725.0425.1725.176,300
Mar 03, 202325.1025.1225.0425.0425.0425,200
Mar 02, 202325.0525.0525.0325.0525.056,600
Mar 01, 202325.1525.1625.0325.1225.122,800
Feb 28, 202325.0525.1725.0225.1625.1615,300
Feb 27, 202325.3825.4725.3025.4425.442,800
Feb 24, 202325.2225.3825.2225.3825.381,500
Feb 23, 202325.3525.4725.1425.4725.4710,800
Feb 22, 202325.3025.3525.2125.3525.355,000
Feb 21, 202325.3025.4125.2025.2925.296,700
Feb 17, 202325.3525.4725.2525.4725.471,400
Feb 16, 202325.4425.5025.2225.5025.504,000
Feb 15, 202325.3825.3825.2125.3325.33800
Feb 14, 202325.3925.6525.3525.3525.352,100
Feb 13, 202325.3025.3625.2025.3625.361,900
Feb 10, 202325.4625.4625.2025.2525.256,300
Feb 09, 202325.1225.3525.1225.2525.2510,000
Feb 08, 202325.7325.9625.2025.3925.395,900
Feb 07, 202325.2925.3325.1525.3225.324,800
Feb 06, 202325.3725.3825.1725.2625.265,200
Feb 03, 202325.5025.5025.2325.3225.328,100
Feb 02, 202325.2225.5025.1325.5025.503,600
Feb 01, 202325.1525.3025.1525.2025.2010,200
Jan 31, 202325.2025.2825.0025.0025.0010,800
Jan 30, 202325.2025.2025.1525.1525.151,300
Jan 27, 202325.2025.2025.1725.1725.171,900
Jan 26, 202325.1025.2025.1025.1725.173,700
Jan 25, 202325.2025.2025.0725.2025.204,000
Jan 24, 202325.1625.2025.0125.1325.139,300
Jan 23, 202325.1125.2025.0425.2025.204,400
Jan 20, 202325.1525.1525.0925.1225.122,100
Jan 19, 202325.1725.1725.1025.1125.114,900
Jan 18, 202325.1425.1725.1025.1025.106,400
Jan 17, 202325.1525.1525.0525.1525.155,200
Jan 13, 202325.0825.1325.0825.1325.131,400
Jan 12, 202325.1225.1225.0325.1225.1212,800
Jan 11, 202325.0925.1825.0925.1825.184,400
Jan 10, 202325.2025.2025.0925.1025.103,800
Jan 09, 202325.2525.2525.1325.1425.141,400
Jan 06, 202325.2025.3025.0525.3025.305,700
Jan 05, 202325.0925.2525.0625.1525.152,300
Jan 04, 202325.2425.2425.0925.1025.104,600
Jan 03, 202325.1025.2025.1025.2025.203,600
Dec 30, 202225.0525.1025.0525.1025.102,000
Dec 29, 202225.0925.0925.0925.0925.09300
Dec 28, 202225.0825.0825.0825.0825.081,700
Dec 27, 202225.1025.1025.0525.0625.063,200
Dec 23, 202225.1525.1525.1325.1325.132,200
Dec 22, 202225.2025.2025.1525.1525.152,900
Dec 21, 202225.1625.2025.1425.2025.204,000
Dec 20, 202225.1925.2025.1025.1525.155,300
Dec 19, 202225.2825.3025.1525.2725.271,800
Dec 16, 202224.9525.2824.9525.2825.283,800
Dec 15, 202225.1525.1524.8724.8724.876,800
Dec 14, 202225.1025.2225.0725.2225.223,300
Dec 13, 202225.2425.2425.0525.0525.057,400
Dec 12, 202225.1025.2525.0025.0025.0018,600
Dec 09, 202224.9825.0724.7125.0525.054,500
Dec 08, 202225.1025.1025.1025.1025.10200
Dec 07, 202225.4725.4724.9925.0225.021,400
Dec 06, 202224.8024.8224.7624.8224.824,900
Dec 05, 202224.9024.9024.7524.8424.845,000
Dec 02, 202225.1525.1524.8225.0025.001,600
Dec 01, 202224.8525.0024.8425.0025.003,300
Nov 30, 202224.5925.0724.5924.8524.859,100
Nov 29, 202225.1525.1524.8324.8324.835,000
Nov 28, 202225.0225.2025.0225.1025.105,300
Nov 25, 202225.5025.5025.5025.5025.50300
Nov 23, 202225.1025.2524.8825.0025.005,300
Nov 22, 202224.9725.1424.8525.1425.143,000
Nov 21, 202224.8624.8824.8124.8824.882,900
Nov 18, 202224.9024.9024.7624.8024.803,300
Nov 17, 202224.8524.9524.7224.9024.903,800
Nov 16, 202224.8525.3024.8424.8424.842,600
Nov 15, 202224.8324.9024.7324.8024.808,300
Nov 14, 202224.9024.9024.7424.7424.749,600
Nov 11, 202224.8124.8424.7024.7524.7515,200
Nov 10, 202225.0225.0224.7024.7824.7832,300
Nov 09, 202224.7824.8024.6024.6524.656,700
Nov 08, 202224.8024.8424.5824.7524.759,000
Nov 07, 202224.8824.9924.5124.5124.519,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement