Trinity Capital Inc. 7.87... (TRINZ)
25.44
0.01 (0.04%)
At close: Mar 05, 2025, 3:59 PM
25.43
-0.04%
After-hours: Mar 05, 2025, 03:59 PM EST
TRINZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.40 | 25.45 | 25.36 | 25.43 | 0.07 | 0.28% | 13,718 |
| Mar 4, 2025 | 25.48 | 25.48 | 25.36 | 25.36 | -0.07 | -0.28% | 4,300 |
| Mar 3, 2025 | 25.36 | 25.44 | 25.36 | 25.43 | 0.01 | 0.04% | 7,723 |
| Feb 28, 2025 | 25.42 | 25.42 | 25.36 | 25.42 | 0.00 | 0.00% | 8,630 |
| Feb 27, 2025 | 25.39 | 25.43 | 25.36 | 25.42 | 0.06 | 0.24% | 9,712 |
| Feb 26, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 0.04 | 0.16% | 8,294 |
| Feb 25, 2025 | 25.34 | 25.35 | 25.32 | 25.32 | -0.02 | -0.08% | 2,900 |
| Feb 24, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | -0.01 | -0.04% | 8,524 |
| Feb 21, 2025 | 25.34 | 25.35 | 25.28 | 25.35 | 0.00 | 0.00% | 10,546 |
| Feb 20, 2025 | 25.33 | 25.35 | 25.31 | 25.35 | 0.02 | 0.08% | 5,800 |
| Feb 19, 2025 | 25.33 | 25.34 | 25.27 | 25.33 | 0.01 | 0.04% | 5,600 |
| Feb 18, 2025 | 25.32 | 25.33 | 25.23 | 25.32 | -0.02 | -0.08% | 20,015 |
| Feb 14, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 0.02 | 0.08% | 5,907 |
| Feb 13, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 0.00 | 0.00% | 4,137 |
| Feb 12, 2025 | 25.29 | 25.32 | 25.28 | 25.32 | 0.01 | 0.04% | 9,200 |
| Feb 11, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 0.01 | 0.04% | 5,274 |
| Feb 10, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 0.03 | 0.12% | 7,009 |
| Feb 7, 2025 | 25.24 | 25.28 | 25.23 | 25.27 | 0.02 | 0.08% | 8,001 |
| Feb 6, 2025 | 25.25 | 25.31 | 25.22 | 25.25 | -0.06 | -0.24% | 35,700 |
| Feb 5, 2025 | 25.30 | 25.33 | 25.22 | 25.31 | 0.03 | 0.12% | 13,300 |
| Feb 4, 2025 | 25.28 | 25.31 | 25.20 | 25.28 | -0.02 | -0.08% | 71,000 |
| Feb 3, 2025 | 25.12 | 25.31 | 25.12 | 25.30 | 0.23 | 0.92% | 33,400 |
| Jan 31, 2025 | 25.35 | 25.42 | 25.07 | 25.07 | -0.25 | -0.99% | 64,122 |
| Jan 30, 2025 | 25.40 | 25.44 | 25.32 | 25.32 | -0.08 | -0.31% | 6,600 |
| Jan 29, 2025 | 25.36 | 25.44 | 25.36 | 25.40 | 0.08 | 0.32% | 8,544 |
| Jan 28, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 0.01 | 0.04% | 938 |
| Jan 27, 2025 | 25.27 | 25.40 | 25.27 | 25.31 | -0.02 | -0.08% | 4,238 |
| Jan 24, 2025 | 25.30 | 25.35 | 25.30 | 25.33 | 0.02 | 0.08% | 6,400 |
| Jan 23, 2025 | 25.31 | 25.36 | 25.30 | 25.31 | 0.00 | 0.00% | 1,933 |
| Jan 22, 2025 | 25.33 | 25.44 | 25.24 | 25.31 | -0.02 | -0.08% | 9,800 |
| Jan 21, 2025 | 25.32 | 25.35 | 25.28 | 25.33 | 0.03 | 0.12% | 6,922 |
| Jan 17, 2025 | 25.36 | 25.41 | 25.24 | 25.30 | 0.05 | 0.20% | 13,442 |
| Jan 16, 2025 | 25.21 | 25.31 | 25.21 | 25.25 | 0.05 | 0.20% | 5,033 |
| Jan 15, 2025 | 25.36 | 25.36 | 25.17 | 25.20 | -0.05 | -0.20% | 15,833 |
| Jan 14, 2025 | 25.23 | 25.31 | 25.23 | 25.25 | 0.05 | 0.20% | 2,627 |
| Jan 13, 2025 | 25.26 | 25.26 | 25.16 | 25.20 | -0.05 | -0.20% | 4,417 |
| Jan 10, 2025 | 25.30 | 25.31 | 25.25 | 25.25 | -0.11 | -0.43% | 5,645 |
| Jan 8, 2025 | 25.16 | 25.36 | 25.16 | 25.36 | 0.07 | 0.28% | 9,733 |
| Jan 7, 2025 | 25.13 | 25.29 | 25.13 | 25.29 | 0.07 | 0.28% | 13,238 |
| Jan 6, 2025 | 25.25 | 25.26 | 25.10 | 25.22 | -0.03 | -0.12% | 15,113 |
| Jan 3, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 0.05 | 0.20% | 4,811 |
| Jan 2, 2025 | 25.24 | 25.25 | 25.19 | 25.20 | -0.06 | -0.24% | 2,300 |
| Dec 31, 2024 | 25.21 | 25.26 | 25.12 | 25.26 | 0.06 | 0.24% | 16,437 |
| Dec 30, 2024 | 25.09 | 25.20 | 25.09 | 25.20 | 0.10 | 0.40% | 6,309 |
| Dec 27, 2024 | 25.17 | 25.19 | 25.06 | 25.10 | -0.08 | -0.32% | 5,747 |
| Dec 26, 2024 | 25.10 | 25.19 | 25.10 | 25.18 | -0.04 | -0.16% | 1,400 |
| Dec 24, 2024 | 25.10 | 25.26 | 25.10 | 25.22 | 0.02 | 0.08% | 4,528 |
| Dec 23, 2024 | 25.13 | 25.22 | 25.12 | 25.20 | 0.10 | 0.40% | 4,321 |
| Dec 20, 2024 | 25.10 | 25.13 | 25.05 | 25.10 | 0.02 | 0.08% | 9,486 |
| Dec 19, 2024 | 25.10 | 25.15 | 25.02 | 25.08 | -0.01 | -0.04% | 5,000 |