5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
-0.28%
Trinity Capital Inc. - 7.00% No Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $25.60 | $25.07 (-2.07%) | $25.60 | $25.04 | 16,754 | $799.86 M |
| 01/15/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.13 | 6,700 | $794.97 M |
| 01/14/2025 | $25.13 | $25.13 (0%) | $25.14 | $25.13 | 3,800 | $786.81 M |
| 01/13/2025 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.12 | 5,300 | $779.19 M |
| 01/10/2025 | $25.12 | $25.12 (0%) | $25.13 | $25.12 | 18,203 | $775.92 M |
| 01/08/2025 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 19,600 | $777.01 M |
| 01/07/2025 | $25.10 | $25.10 (0%) | $25.11 | $25.10 | 8,500 | $788.98 M |
| 01/06/2025 | $25.11 | $25.10 (-0.04%) | $25.11 | $25.10 | 2,949 | $796.06 M |
| 01/03/2025 | $25.10 | $25.11 (0.04%) | $25.11 | $25.10 | 740 | $799.86 M |
| 01/02/2025 | $25.08 | $25.11 (0.12%) | $25.11 | $25.08 | 3,800 | $794.97 M |
| 12/31/2024 | $25.07 | $25.06 (-0.04%) | $25.11 | $25.05 | 62,800 | $787.35 M |
| 12/30/2024 | $25.10 | $25.07 (-0.12%) | $25.12 | $25.06 | 5,300 | $805.85 M |
| 12/27/2024 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.06 | 2,455 | $804.76 M |
| 12/26/2024 | $25.08 | $25.05 (-0.12%) | $25.08 | $25.04 | 4,200 | $809.11 M |
| 12/24/2024 | $25.05 | $25.06 (0.04%) | $25.06 | $25.05 | 3,443 | $805.31 M |
| 12/23/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.03 | 2,000 | $797.14 M |
| 12/20/2024 | $25.04 | $25.05 (0.04%) | $25.05 | $25.02 | 9,600 | $788.98 M |
| 12/19/2024 | $25.01 | $25.04 (0.12%) | $25.04 | $25.01 | 11,900 | $781.36 M |
| 12/18/2024 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.00 | 14,800 | $778.10 M |
| 12/17/2024 | $25.03 | $25.04 (0.04%) | $25.04 | $25.03 | 1,437 | $785.72 M |
| 12/16/2024 | $25.04 | $25.05 (0.04%) | $25.07 | $25.02 | 4,323 | $790.61 M |
| 12/13/2024 | $25.04 | $25.02 (-0.08%) | $25.04 | $25.02 | 5,403 | $794.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
