Free Trial

Trinity Capital (TRIN) Stock Chart & Stock Price History

→ The new masters of energy (From Porter & Company) (Ad)
Free TRIN Stock Alerts
$14.89
-0.02 (-0.13%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Trinity Capital Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+0.40%
3 Month
Performance
-1.26%
6 Month
Performance
+0.95%
Year-To-Date
Performance
+2.48%
1 Year
Performance
+13.32%
Receive TRIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trinity Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

TRIN Stock Chart for Saturday, June, 8, 2024

TRIN Chart by TradingView

Trinity Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$15.00$14.91
-0.60%		$15.04$14.79551,165 shs$737.75 million
06/05/2024$14.86$15.00
+0.94%		$15.00$14.84373,792 shs$742.20 million
06/04/2024$14.96$14.86
-0.67%		$14.96$14.83266,326 shs$735.27 million
06/03/2024$14.91$14.96
+0.34%		$15.00$14.90355,566 shs$740.21 million
05/31/2024$14.83$14.91
+0.54%		$14.96$14.86248,237 shs$737.75 million
05/30/2024$14.71$14.83
+0.82%		$14.86$14.74205,132 shs$733.79 million
05/29/2024$14.83$14.71
-0.81%		$14.81$14.70224,976 shs$727.84 million
05/28/2024$14.78$14.83
+0.34%		$14.84$14.77263,942 shs$733.79 million
05/27/2024$14.78$14.78$14.79$14.66276,400 shs$731.31 million
05/24/2024$14.65$14.78
+0.89%		$14.79$14.66276,491 shs$731.30 million
05/23/2024$14.72$14.65
-0.48%		$14.83$14.62334,150 shs$724.88 million
05/22/2024$14.90$14.72
-1.21%		$14.95$14.60462,991 shs$728.35 million
05/21/2024$14.91$14.90
-0.07%		$14.95$14.84270,720 shs$737.25 million
05/20/2024$14.93$14.91
-0.13%		$15.00$14.89331,310 shs$737.75 million
05/17/2024$14.88$14.93
+0.34%		$14.98$14.88225,214 shs$738.74 million
05/16/2024$14.91$14.88
-0.17%		$14.98$14.82306,882 shs$736.26 million
05/15/2024$14.98$14.91
-0.50%		$15.07$14.90246,744 shs$737.50 million
05/14/2024$14.97$14.98
+0.07%		$15.07$14.97328,017 shs$741.20 million
05/13/2024$14.88$14.97
+0.60%		$15.05$14.93291,662 shs$740.72 million
05/10/2024$14.86$14.88
+0.13%		$14.91$14.83220,512 shs$736.25 million
05/09/2024$14.83$14.86
+0.20%		$14.96$14.82268,328 shs$735.26 million
05/08/2024$14.83$14.83$14.92$14.79378,486 shs$733.79 million
05/07/2024$14.82$14.83
+0.07%		$14.88$14.81309,869 shs$733.79 million
05/06/2024$14.63$14.82
+1.30%		$14.98$14.70449,103 shs$733.29 million
05/03/2024$14.48$14.63
+1.04%		$14.72$14.50386,297 shs$719.06 million
05/02/2024$14.71$14.48
-1.56%		$14.73$14.41538,710 shs$711.69 million
05/01/2024$15.17$14.71
-3.03%		$15.18$14.60791,432 shs$723.00 million
04/30/2024$15.26$15.17
-0.59%		$15.25$15.10334,026 shs$704.50 million
04/29/2024$15.18$15.26
+0.53%		$15.26$15.07371,861 shs$708.63 million
04/26/2024$14.88$15.18
+2.02%		$15.24$14.90505,751 shs$704.96 million
04/25/2024$14.94$14.88
-0.40%		$14.95$14.83283,059 shs$690.98 million
04/24/2024$14.85$14.94
+0.61%		$15.00$14.78257,059 shs$693.81 million
04/23/2024$14.69$14.85
+1.09%		$14.96$14.69494,553 shs$689.63 million
04/22/2024$14.36$14.69
+2.30%		$14.70$14.38630,393 shs$682.20 million
04/19/2024$14.26$14.36
+0.70%		$14.40$14.24274,833 shs$666.88 million
04/18/2024$14.16$14.26
+0.71%		$14.33$14.09444,382 shs$662.23 million
04/17/2024$14.07$14.16
+0.64%		$14.20$14.06456,442 shs$657.59 million
04/16/2024$14.03$14.07
+0.29%		$14.16$13.95576,809 shs$653.41 million
04/15/2024$14.46$14.03
-2.97%		$14.52$14.02956,980 shs$651.51 million
04/12/2024$14.59$14.46
-0.89%		$14.63$14.41551,093 shs$671.52 million
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
04/11/2024$14.53$14.59
+0.41%		$14.63$14.52310,194 shs$677.52 million
04/10/2024$14.59$14.53
-0.41%		$14.54$14.47321,223 shs$674.77 million
04/09/2024$14.53$14.59
+0.41%		$14.61$14.55327,385 shs$677.56 million
04/08/2024$14.46$14.53
+0.48%		$14.54$14.47268,808 shs$674.77 million
04/05/2024$14.41$14.46
+0.35%		$14.50$14.40573,645 shs$671.52 million
04/04/2024$14.46$14.41
-0.35%		$14.62$14.41427,389 shs$669.20 million
04/03/2024$14.54$14.46
-0.55%		$14.60$14.45328,679 shs$671.52 million
04/02/2024$14.49$14.54
+0.35%		$14.55$14.40522,700 shs$675.24 million
04/01/2024$14.68$14.49
-1.29%		$14.73$14.41665,084 shs$672.87 million
03/29/2024$14.68$14.68$14.84$14.60834,056 shs$681.74 million
03/28/2024$14.60$14.68
+0.55%		$14.84$14.60834,049 shs$681.74 million
03/27/2024$15.08$14.60
-3.18%		$14.64$14.42825,883 shs$678.02 million
03/26/2024$15.06$15.08
+0.13%		$15.15$15.00689,725 shs$700.27 million
03/25/2024$14.93$15.06
+0.87%		$15.14$14.95740,779 shs$699.39 million
03/22/2024$14.93$14.93$14.96$14.81591,628 shs$693.35 million
03/21/2024$14.77$14.93
+1.08%		$14.97$14.78656,796 shs$693.30 million
03/20/2024$14.76$14.77
+0.07%		$14.83$14.631.02 million shs$685.92 million
03/19/2024$14.76$14.76$14.83$14.73683,400 shs$685.45 million
03/18/2024$14.80$14.76
-0.27%		$14.88$14.71841,839 shs$685.45 million
03/15/2024$14.67$14.80
+0.89%		$14.96$14.71946,827 shs$687.31 million
03/14/2024$14.99$14.67
-2.13%		$15.01$14.67388,659 shs$681.28 million
03/13/2024$14.93$14.99
+0.40%		$15.06$14.96448,748 shs$696.14 million
03/12/2024$14.89$14.93
+0.27%		$14.97$14.82343,393 shs$693.30 million
03/11/2024$14.85$14.89
+0.27%		$14.98$14.87423,712 shs$691.49 million
03/08/2024$15.08$14.85
-1.53%		$15.14$14.84471,285 shs$647.91 million
03/07/2024$14.89$15.08
+1.28%		$15.21$14.97580,727 shs$657.88 million
03/06/2024$14.39$14.89
+3.47%		$15.08$14.48915,606 shs$649.65 million

Related Companies:
This page (NASDAQ:TRIN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored