Trinity Capital Inc. - Common Stock (NQ: TRIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.02	16.11	15.61	15.71	723,898	-0.36(-2.24%)
Mar 10, 2025	16.01	16.12	15.93	16.07	501,105	-0.06(-0.37%)
Mar 07, 2025	15.73	16.15	15.72	16.13	450,123	+0.39(+2.48%)
Mar 06, 2025	16.02	16.02	15.71	15.74	497,341	-0.28(-1.75%)
Mar 05, 2025	16.21	16.21	15.84	16.02	557,693	-0.14(-0.87%)
Mar 04, 2025	16.37	16.40	16.05	16.16	547,761	-0.28(-1.70%)
Mar 03, 2025	16.55	16.60	16.37	16.44	435,169	-0.12(-0.72%)
Feb 28, 2025	16.28	16.61	16.26	16.56	531,594	+0.34(+2.10%)
Feb 27, 2025	16.65	16.67	16.15	16.22	726,471	-0.32(-1.93%)
Feb 26, 2025	16.00	16.82	15.96	16.54	1,190,172	+0.80(+5.08%)
Feb 25, 2025	15.95	15.98	15.74	15.74	479,451	-0.19(-1.19%)
Feb 24, 2025	15.89	15.98	15.66	15.93	435,880	+0.10(+0.63%)
Feb 21, 2025	16.02	16.11	15.82	15.83	464,077	-0.19(-1.19%)
Feb 20, 2025	16.26	16.26	16.01	16.02	489,863	-0.19(-1.17%)
Feb 19, 2025	16.00	16.21	15.96	16.21	518,154	+0.21(+1.31%)
Feb 18, 2025	15.93	16.00	15.84	16.00	755,414	+0.15(+0.95%)
Feb 14, 2025	15.80	15.92	15.79	15.85	359,617	+0.09(+0.57%)
Feb 13, 2025	15.87	15.96	15.71	15.76	524,848	-0.05(-0.32%)
Feb 12, 2025	15.59	15.82	15.59	15.81	529,545	+0.12(+0.76%)
Feb 11, 2025	15.91	15.92	15.67	15.69	405,010	-0.20(-1.26%)
Feb 10, 2025	15.93	15.95	15.76	15.89	464,473	-0.05(-0.31%)
Feb 07, 2025	16.01	16.04	15.85	15.94	318,300	-0.07(-0.44%)
Feb 06, 2025	16.00	16.12	15.94	16.01	518,966	+0.03(+0.19%)
Feb 05, 2025	15.68	16.00	15.55	15.98	1,145,248	+0.50(+3.23%)
Feb 04, 2025	15.34	15.51	15.25	15.48	542,815	+0.15(+0.98%)
Feb 03, 2025	15.00	15.35	15.00	15.33	516,902	+0.03(+0.20%)
Jan 31, 2025	15.10	15.38	15.07	15.30	512,932	+0.24(+1.59%)
Jan 30, 2025	14.99	15.07	14.96	15.06	460,693	+0.13(+0.87%)
Jan 29, 2025	14.99	15.10	14.88	14.93	516,652	-0.07(-0.47%)
Jan 28, 2025	14.97	15.04	14.95	15.00	561,880	+0.04(+0.27%)
Jan 27, 2025	14.92	15.02	14.87	14.96	426,072	+0.04(+0.27%)
Jan 24, 2025	14.87	14.97	14.87	14.92	322,023	+0.00(+0.00%)
Jan 23, 2025	14.80	14.92	14.78	14.92	471,260	+0.16(+1.08%)
Jan 22, 2025	14.70	14.79	14.69	14.76	490,530	+0.01(+0.07%)
Jan 21, 2025	14.69	14.77	14.57	14.75	838,783	+0.14(+0.96%)
Jan 17, 2025	14.70	14.73	14.57	14.61	478,830	-0.09(-0.61%)
Jan 16, 2025	14.62	14.72	14.59	14.70	387,692	+0.09(+0.62%)
Jan 15, 2025	14.57	14.63	14.47	14.61	623,042	+0.15(+1.04%)
Jan 14, 2025	14.31	14.62	14.30	14.46	988,256	+0.14(+0.98%)
Jan 13, 2025	14.20	14.32	14.15	14.32	541,341	+0.06(+0.42%)
Jan 10, 2025	14.27	14.30	14.13	14.26	314,651	-0.02(-0.14%)
Jan 08, 2025	14.54	14.54	14.23	14.28	460,639	-0.22(-1.52%)
Jan 07, 2025	14.70	14.70	14.48	14.50	346,901	-0.13(-0.89%)
Jan 06, 2025	14.75	14.78	14.53	14.63	536,698	-0.07(-0.48%)
Jan 03, 2025	14.60	14.73	14.60	14.70	687,664	+0.09(+0.62%)