Trinity Capital Inc. - 7.... (TRINL)
NASDAQ: TRINL
· Real-Time Price · USD
25.07
-0.06 (-0.24%)
At close: Jan 16, 2025, 3:54 PM
TRINL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 25.60 | 25.60 | 25.04 | 25.07 | 25.07 | -0.24% | 16,754 |
| Jan 15, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | 0.00% | 6,700 |
| Jan 14, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | 0.04% | 3,800 |
| Jan 13, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 25.12 | 0.00% | 5,300 |
| Jan 10, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 25.12 | 0.00% | 18,203 |
| Jan 8, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.08% | 19,600 |
| Jan 7, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | 0.00% | 8,500 |
| Jan 6, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | -0.04% | 2,949 |
| Jan 3, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 0.00% | 740 |
| Jan 2, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.20% | 3,800 |
| Dec 31, 2024 | 25.07 | 25.11 | 25.05 | 25.06 | 25.06 | -0.04% | 62,800 |
| Dec 30, 2024 | 25.10 | 25.12 | 25.06 | 25.07 | 25.07 | 0.04% | 5,300 |
| Dec 27, 2024 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.04% | 2,455 |
| Dec 26, 2024 | 25.08 | 25.08 | 25.04 | 25.05 | 25.05 | -0.04% | 4,200 |
| Dec 24, 2024 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.08% | 3,443 |
| Dec 23, 2024 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | -0.04% | 2,000 |
| Dec 20, 2024 | 25.04 | 25.05 | 25.02 | 25.05 | 25.05 | 0.04% | 9,600 |
| Dec 19, 2024 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | 0.08% | 11,900 |
| Dec 18, 2024 | 25.05 | 25.05 | 25.00 | 25.02 | 25.02 | -0.08% | 14,800 |
| Dec 17, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | -0.04% | 1,437 |