Trinity Capital Inc. 7.87... (TRINI)
25.52
0.08 (0.31%)
At close: Mar 05, 2025, 3:39 PM
25.52
0.00%
After-hours: Mar 05, 2025, 03:39 PM EST
TRINI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.52 | 25.56 | 25.41 | 25.52 | 0.04 | 0.16% | 14,604 |
| Mar 4, 2025 | 25.60 | 25.64 | 25.39 | 25.48 | 0.01 | 0.04% | 53,500 |
| Mar 3, 2025 | 25.35 | 25.49 | 25.35 | 25.47 | 0.13 | 0.51% | 37,946 |
| Feb 28, 2025 | 25.40 | 25.42 | 25.32 | 25.34 | -0.07 | -0.28% | 62,300 |
| Feb 27, 2025 | 25.41 | 25.42 | 25.36 | 25.41 | 0.02 | 0.08% | 8,900 |
| Feb 26, 2025 | 25.33 | 25.39 | 25.33 | 25.39 | 0.06 | 0.24% | 44,414 |
| Feb 25, 2025 | 25.33 | 25.34 | 25.25 | 25.33 | 0.03 | 0.12% | 39,000 |
| Feb 24, 2025 | 25.30 | 25.37 | 25.25 | 25.30 | -0.05 | -0.20% | 43,300 |
| Feb 21, 2025 | 25.36 | 25.37 | 25.30 | 25.35 | 0.00 | 0.00% | 16,504 |
| Feb 20, 2025 | 25.33 | 25.37 | 25.30 | 25.35 | 0.02 | 0.08% | 14,200 |
| Feb 19, 2025 | 25.32 | 25.33 | 25.30 | 25.33 | 0.03 | 0.12% | 10,600 |
| Feb 18, 2025 | 25.31 | 25.35 | 25.28 | 25.30 | -0.08 | -0.32% | 23,240 |
| Feb 14, 2025 | 25.31 | 25.38 | 25.31 | 25.38 | 0.05 | 0.20% | 4,900 |
| Feb 13, 2025 | 25.26 | 25.36 | 25.26 | 25.33 | 0.02 | 0.08% | 12,800 |
| Feb 12, 2025 | 25.28 | 25.34 | 25.23 | 25.31 | -0.03 | -0.12% | 21,800 |
| Feb 11, 2025 | 25.35 | 25.35 | 25.29 | 25.34 | -0.01 | -0.04% | 4,400 |
| Feb 10, 2025 | 25.39 | 25.42 | 25.29 | 25.35 | -0.02 | -0.08% | 30,300 |
| Feb 7, 2025 | 25.30 | 25.40 | 25.30 | 25.37 | 0.06 | 0.24% | 7,043 |
| Feb 6, 2025 | 25.41 | 25.41 | 25.27 | 25.31 | -0.03 | -0.12% | 9,114 |
| Feb 5, 2025 | 25.37 | 25.39 | 25.31 | 25.34 | 0.04 | 0.16% | 9,135 |
| Feb 4, 2025 | 25.39 | 25.41 | 25.27 | 25.30 | -0.06 | -0.24% | 16,637 |
| Feb 3, 2025 | 25.42 | 25.42 | 25.33 | 25.36 | 0.03 | 0.12% | 3,730 |
| Jan 31, 2025 | 25.40 | 25.40 | 25.30 | 25.33 | 0.03 | 0.12% | 14,800 |
| Jan 30, 2025 | 25.28 | 25.37 | 25.28 | 25.30 | 0.04 | 0.16% | 10,937 |
| Jan 29, 2025 | 25.25 | 25.40 | 25.20 | 25.26 | -0.04 | -0.16% | 15,531 |
| Jan 28, 2025 | 25.27 | 25.38 | 25.23 | 25.30 | -0.02 | -0.08% | 9,501 |
| Jan 27, 2025 | 25.41 | 25.46 | 25.25 | 25.32 | -0.13 | -0.51% | 43,100 |
| Jan 24, 2025 | 25.34 | 25.45 | 25.30 | 25.45 | 0.15 | 0.59% | 6,627 |
| Jan 23, 2025 | 25.38 | 25.38 | 25.30 | 25.30 | -0.05 | -0.20% | 19,700 |
| Jan 22, 2025 | 25.40 | 25.42 | 25.29 | 25.35 | -0.01 | -0.04% | 10,626 |
| Jan 21, 2025 | 25.35 | 25.40 | 25.35 | 25.36 | 0.01 | 0.04% | 13,000 |
| Jan 17, 2025 | 25.30 | 25.45 | 25.28 | 25.35 | 0.03 | 0.12% | 25,947 |
| Jan 16, 2025 | 25.41 | 25.41 | 25.30 | 25.32 | -0.05 | -0.20% | 4,344 |
| Jan 15, 2025 | 25.33 | 25.37 | 25.23 | 25.37 | 0.12 | 0.48% | 23,100 |
| Jan 14, 2025 | 25.32 | 25.37 | 25.20 | 25.25 | -0.14 | -0.55% | 15,800 |
| Jan 13, 2025 | 25.41 | 25.43 | 25.28 | 25.39 | -0.04 | -0.16% | 7,611 |
| Jan 10, 2025 | 25.40 | 25.43 | 25.39 | 25.43 | 0.01 | 0.04% | 3,900 |
| Jan 8, 2025 | 25.43 | 25.46 | 25.41 | 25.42 | -0.07 | -0.27% | 3,900 |
| Jan 7, 2025 | 25.45 | 25.50 | 25.40 | 25.49 | 0.06 | 0.24% | 7,900 |
| Jan 6, 2025 | 25.35 | 25.48 | 25.30 | 25.43 | -0.07 | -0.27% | 4,600 |
| Jan 3, 2025 | 25.48 | 25.50 | 25.30 | 25.50 | 0.20 | 0.79% | 5,400 |
| Jan 2, 2025 | 25.27 | 25.40 | 25.27 | 25.30 | -0.35 | -1.36% | 11,501 |
| Dec 31, 2024 | 25.31 | 25.65 | 25.12 | 25.65 | 0.30 | 1.18% | 39,600 |
| Dec 30, 2024 | 25.21 | 25.35 | 25.18 | 25.35 | 0.14 | 0.56% | 8,100 |
| Dec 27, 2024 | 25.12 | 25.24 | 25.09 | 25.21 | 0.12 | 0.48% | 10,200 |
| Dec 26, 2024 | 25.04 | 25.20 | 25.04 | 25.09 | 0.01 | 0.04% | 9,217 |
| Dec 24, 2024 | 25.10 | 25.12 | 25.08 | 25.08 | -0.06 | -0.24% | 10,745 |
| Dec 23, 2024 | 25.19 | 25.19 | 25.11 | 25.14 | -0.06 | -0.24% | 7,820 |
| Dec 20, 2024 | 25.26 | 25.35 | 25.12 | 25.20 | -0.07 | -0.28% | 8,600 |
| Dec 19, 2024 | 25.15 | 25.28 | 25.10 | 25.27 | 0.01 | 0.04% | 7,812 |