Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Trinity Capital Inc. TRNI

Full chart Compare
Set alert

Price alert · TRNI

All alert types
25.10 USD +0.07 (+0.28%)

Regular-session close

25.10 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

25.04 Day range 25.18
24.95 52-week range 25.68
YTD
-0.67%
1 year
-1.45%

TRNI price history

TRNI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.0525.1825.0325.10+0.07+0.28%13,074
Nov 12, 202625.0325.0925.0025.03-0.02-0.08%10,800
Nov 11, 202625.0925.0925.0225.05-0.05-0.20%6,400
Nov 10, 202625.2825.2825.0025.10-0.13-0.52%89,700
Nov 9, 202625.2025.2525.1525.230.000.00%15,600
Nov 6, 202625.1025.2825.1025.23+0.07+0.28%8,800
Nov 5, 202625.1525.2825.1225.16+0.01+0.04%15,000
Nov 4, 202625.0625.1525.0525.15+0.09+0.36%10,100
Nov 3, 202625.0525.0825.0425.06-0.02-0.08%5,900
Nov 2, 202625.0725.0925.0425.08+0.05+0.20%6,000
Oct 30, 202625.0525.0825.0225.03-0.01-0.04%7,000
Oct 29, 202624.9925.0524.9925.04+0.04+0.16%2,500
Oct 28, 202625.0425.0424.9925.00-0.01-0.04%6,500
Oct 27, 202625.0525.0524.9925.01+0.02+0.08%6,600
Oct 26, 202624.9525.1024.9424.99+0.04+0.16%21,000
Oct 23, 202624.9924.9924.9524.95-0.04-0.16%8,000
Oct 22, 202625.0025.0324.9424.99-0.05-0.20%8,100
Oct 21, 202624.9525.1024.9325.04+0.04+0.16%6,300
Oct 20, 202624.9625.0024.9025.00+0.03+0.12%8,500
Oct 19, 202625.0025.0624.9624.97-0.03-0.12%13,400
Oct 16, 202624.9925.0424.8525.00+0.01+0.04%27,000
Oct 15, 202624.9125.0724.9024.99-0.02-0.08%20,700
Oct 14, 202625.0125.0524.9225.01+0.02+0.08%16,800
Oct 13, 202625.0725.0724.9824.99-0.04-0.16%7,300
Oct 12, 202625.0325.0525.0025.03-0.05-0.20%4,500
Oct 9, 202625.0125.0824.9825.08+0.07+0.28%8,000
Oct 8, 202625.0025.0224.9925.01-0.01-0.04%5,700
Oct 7, 202625.0625.0625.0025.020.000.00%6,400
Oct 6, 202625.1225.1225.0125.02-0.03-0.12%4,300
Oct 5, 202625.0025.0524.9825.05+0.04+0.16%13,400
Oct 2, 202625.0925.1025.0125.01-0.08-0.32%16,300
Oct 1, 202625.0525.1025.0325.09+0.04+0.16%14,700
Sep 30, 202625.0625.0625.0025.05+0.04+0.16%12,000
Sep 29, 202624.9525.0124.9525.01+0.06+0.24%13,000
Sep 28, 202625.0325.0424.8824.95-0.07-0.28%39,300
Sep 25, 202625.0525.0525.0225.020.000.00%7,900
Sep 24, 202625.0525.0525.0225.02+0.01+0.04%7,900
Sep 23, 202625.0525.0524.9925.01-0.01-0.04%14,300
Sep 22, 202625.0625.0625.0225.02-0.02-0.08%19,500
Sep 21, 202625.0625.0725.0325.040.000.00%15,200
Sep 18, 202625.0925.0925.0325.04+0.01+0.04%12,600
Sep 17, 202625.0325.0625.0125.030.000.00%19,500
Sep 16, 202625.0025.0625.0025.03-0.02-0.08%20,800
Sep 15, 202625.0725.1325.0025.05-0.38-1.49%30,300
Sep 14, 202625.4025.4425.4025.43+0.04+0.16%18,200
Sep 11, 202625.4025.4125.3725.39-0.01-0.04%17,100
Sep 10, 202625.4125.4225.3725.40-0.02-0.08%23,000
Sep 9, 202625.4025.4425.4025.42+0.02+0.08%8,300
Sep 8, 202625.4025.4125.3925.400.000.00%19,700
Sep 4, 202625.3625.4025.3625.40+0.02+0.08%8,000
Sep 3, 202625.3325.3825.3325.38+0.03+0.12%11,500
Sep 2, 202625.3925.3925.3525.350.000.00%8,500
Sep 1, 202625.3325.3725.3325.35+0.01+0.04%11,600
Aug 31, 202625.3925.3925.3125.340.000.00%11,900
Aug 28, 202625.3425.3525.2925.34+0.05+0.20%13,100
Aug 27, 202625.3625.3625.2925.29-0.06-0.24%19,100
Aug 26, 202625.3425.3525.3225.35+0.02+0.08%7,100
Aug 25, 202625.3425.3425.1825.33-0.01-0.04%23,900
Aug 24, 202625.3425.3425.3125.34+0.02+0.08%10,900
Aug 21, 202625.3125.3425.2625.32+0.02+0.08%11,000
Aug 20, 202625.2725.3225.2725.300.000.00%5,000
Aug 19, 202625.3825.3825.2525.30+0.01+0.04%9,400
Aug 18, 202625.2525.3425.2425.29+0.04+0.16%13,600
Aug 17, 202625.3725.3725.2225.25-0.09-0.36%22,700
Aug 14, 202625.3025.3425.3025.34+0.04+0.16%4,000

65 days, newest first. Daily bars as drawn on the TRNI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.