Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Trinity Capital Inc. TRNZ

Full chart Compare
Set alert

Price alert · TRNZ

All alert types
25.29 USD +0.04 (+0.16%)

Regular-session close

25.29 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

25.16 Day range 25.29
24.91 52-week range 25.66
YTD
+0.36%
1 year
-0.59%

TRNZ price history

TRNZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.2825.2925.1625.29+0.04+0.16%4,038
Nov 12, 202625.2525.2725.1725.250.000.00%22,600
Nov 11, 202625.2325.2525.0525.25-0.03-0.12%22,600
Nov 10, 202625.2525.2825.2525.28+0.04+0.16%12,900
Nov 9, 202625.2525.3025.2425.24-0.03-0.12%4,400
Nov 6, 202625.2125.2725.1325.27-0.03-0.12%4,600
Nov 5, 202625.3025.3025.2025.30+0.07+0.28%6,000
Nov 4, 202625.5025.5025.1825.230.000.00%15,700
Nov 3, 202625.2125.2525.2125.230.000.00%7,100
Nov 2, 202625.2025.2325.2025.230.000.00%700
Oct 30, 202625.1225.2325.1225.23+0.04+0.16%5,500
Oct 29, 202625.1125.2025.1125.190.000.00%1,500
Oct 28, 202625.1025.2225.1025.19-0.06-0.24%5,500
Oct 27, 202625.1525.2925.1525.25+0.05+0.20%6,700
Oct 26, 202625.1025.2025.1025.20+0.02+0.08%3,100
Oct 23, 202625.2025.2025.1025.18-0.02-0.08%2,400
Oct 22, 202625.2025.2024.9525.20+0.05+0.20%17,900
Oct 21, 202625.1025.1525.1025.150.000.00%5,700
Oct 20, 202625.0025.1525.0025.15+0.01+0.04%4,300
Oct 19, 202625.2025.2025.1025.14+0.06+0.24%7,200
Oct 16, 202625.0525.3025.0025.08+0.02+0.08%31,800
Oct 15, 202625.0025.1325.0025.060.000.00%6,700
Oct 14, 202624.9625.0624.9025.06+0.07+0.28%13,900
Oct 13, 202625.0225.0924.9724.99-0.09-0.36%23,400
Oct 12, 202625.0125.1225.0025.08+0.03+0.12%10,400
Oct 9, 202625.0725.0924.9925.05-0.02-0.08%10,700
Oct 8, 202625.0125.0825.0125.07+0.01+0.04%5,900
Oct 7, 202625.0525.0625.0025.06+0.01+0.04%3,200
Oct 6, 202625.0025.0924.9925.05+0.05+0.20%24,000
Oct 5, 202625.0325.0324.9725.00-0.06-0.24%13,600
Oct 2, 202625.0425.0925.0325.06-0.02-0.08%11,500
Oct 1, 202625.0825.0825.0425.080.000.00%3,700
Sep 30, 202625.0125.0825.0025.08+0.06+0.24%8,100
Sep 29, 202625.0025.0525.0025.020.000.00%10,600
Sep 28, 202625.1425.1425.0125.02-0.03-0.12%20,600
Sep 25, 202625.0025.0525.0025.05+0.02+0.08%13,500
Sep 24, 202625.0525.0525.0025.03+0.01+0.04%5,700
Sep 23, 202625.0525.0524.9925.02-0.04-0.16%6,900
Sep 22, 202625.0625.0725.0025.06+0.02+0.08%34,000
Sep 21, 202625.0625.0925.0425.04+0.01+0.04%11,700
Sep 18, 202625.0525.0825.0125.030.000.00%7,100
Sep 17, 202625.0525.0825.0325.03-0.02-0.08%20,100
Sep 16, 202625.0525.1025.0525.05-0.10-0.40%13,300
Sep 15, 202625.0025.1924.9825.15-0.34-1.33%48,200
Sep 14, 202625.4525.5025.4325.49+0.06+0.24%53,700
Sep 11, 202625.4225.4724.4725.43-0.01-0.04%39,400
Sep 10, 202625.4025.4725.4025.44-0.03-0.12%6,800
Sep 9, 202625.4025.4725.3925.47+0.03+0.12%7,200
Sep 8, 202625.3825.4425.3825.44+0.04+0.16%8,900
Sep 4, 202625.3425.4025.3425.40+0.02+0.08%13,700
Sep 3, 202625.3125.4125.3125.38+0.01+0.04%18,900
Sep 2, 202625.4025.4025.3325.37-0.01-0.04%8,700
Sep 1, 202625.3125.3825.3125.38+0.01+0.04%13,100
Aug 31, 202625.3025.4325.3025.37-0.03-0.12%5,900
Aug 28, 202625.2825.4025.2825.40+0.05+0.20%17,300
Aug 27, 202625.3125.3625.3125.35+0.01+0.04%4,300
Aug 26, 202625.2925.3725.2925.34-0.02-0.08%8,700
Aug 25, 202625.3525.3725.3125.36+0.01+0.04%8,400
Aug 24, 202625.2625.3725.2625.350.000.00%4,100
Aug 21, 202625.3025.3625.3025.35+0.02+0.08%4,500
Aug 20, 202625.3325.3325.2925.330.000.00%3,100
Aug 19, 202625.3225.3525.3225.33+0.02+0.08%4,500
Aug 18, 202625.3525.3525.2625.31-0.02-0.08%10,500
Aug 17, 202625.3525.3525.2225.33+0.02+0.08%3,900
Aug 14, 202625.3325.3325.2625.31+0.03+0.12%4,100

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