NASDAQ:TRIN
Trinity Capital Inc. Stock Price (Quote)
$14.48
-0.230 (-1.56%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.95 | $15.26 | Thursday, 2nd May 2024 TRIN stock ended at $14.48. This is 1.56% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.22% from a day low at $14.41 to a day high of $14.73. |
| 90 days | $13.76 | $15.26 | |
| 52 weeks | $11.32 | $15.44 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $14.71 | $14.73 | $14.41 | $14.48 | 537 689 |
| May 01, 2024 | $15.12 | $15.18 | $14.60 | $14.71 | 789 941 |
| Apr 30, 2024 | $15.25 | $15.25 | $15.10 | $15.17 | 332 123 |
| Apr 29, 2024 | $15.19 | $15.26 | $15.07 | $15.26 | 370 160 |
| Apr 26, 2024 | $14.90 | $15.24 | $14.90 | $15.18 | 504 771 |
| Apr 25, 2024 | $14.86 | $14.95 | $14.83 | $14.88 | 281 237 |
| Apr 24, 2024 | $14.79 | $15.00 | $14.78 | $14.94 | 257 056 |
| Apr 23, 2024 | $14.69 | $14.96 | $14.69 | $14.85 | 493 735 |
| Apr 22, 2024 | $14.45 | $14.70 | $14.38 | $14.69 | 628 772 |
| Apr 19, 2024 | $14.24 | $14.40 | $14.24 | $14.36 | 274 313 |
| Apr 18, 2024 | $14.16 | $14.33 | $14.09 | $14.26 | 444 345 |
| Apr 17, 2024 | $14.11 | $14.20 | $14.06 | $14.16 | 455 278 |
| Apr 16, 2024 | $14.06 | $14.16 | $13.95 | $14.07 | 576 507 |
| Apr 15, 2024 | $14.50 | $14.52 | $14.02 | $14.03 | 956 321 |
| Apr 12, 2024 | $14.58 | $14.63 | $14.41 | $14.46 | 350 016 |
| Apr 11, 2024 | $14.57 | $14.63 | $14.52 | $14.59 | 304 722 |
| Apr 10, 2024 | $14.51 | $14.54 | $14.47 | $14.53 | 321 098 |
| Apr 09, 2024 | $14.55 | $14.61 | $14.55 | $14.59 | 325 813 |
| Apr 08, 2024 | $14.52 | $14.54 | $14.47 | $14.53 | 267 027 |
| Apr 05, 2024 | $14.41 | $14.50 | $14.40 | $14.46 | 572 774 |
| Apr 04, 2024 | $14.48 | $14.62 | $14.41 | $14.41 | 422 955 |
| Apr 03, 2024 | $14.60 | $14.60 | $14.45 | $14.46 | 328 610 |
| Apr 02, 2024 | $14.44 | $14.55 | $14.40 | $14.54 | 522 216 |
| Apr 01, 2024 | $14.68 | $14.73 | $14.41 | $14.49 | 661 706 |
| Mar 28, 2024 | $14.64 | $14.84 | $14.60 | $14.68 | 830 973 |
