Free Trial

Trinity Capital (TRIN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free TRIN Stock Alerts
$14.88
+0.02 (+0.13%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Trinity Capital Stock Price Performance

5 Day
Performance
+0.34%
1 Month
Performance
+2.90%
3 Month
Performance
+7.05%
6 Month
Performance
+2.98%
Year-To-Date
Performance
+2.41%
1 Year
Performance
+30.64%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TRIN Stock Chart for Monday, May, 13, 2024

TRIN Chart by TradingView

Trinity Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
03/05/2024$14.62$14.39
-1.57%		$14.68$14.37556,563 shs$627.84 million
03/04/2024$14.49$14.62
+0.90%		$14.73$14.50447,133 shs$637.87 million
03/01/2024$14.54$14.49
-0.34%		$14.57$14.41305,923 shs$632.20 million
02/29/2024$14.33$14.54
+1.47%		$14.58$14.41275,347 shs$634.38 million
02/28/2024$14.38$14.33
-0.35%		$14.41$14.31227,607 shs$625.22 million
02/27/2024$14.40$14.38
-0.14%		$14.47$14.31281,693 shs$627.34 million
02/26/2024$14.35$14.40
+0.35%		$14.53$14.34285,899 shs$628.27 million
02/23/2024$14.39$14.35
-0.28%		$14.63$14.35399,190 shs$626.09 million
02/22/2024$14.35$14.39
+0.28%		$14.53$14.34390,363 shs$627.78 million
02/21/2024$14.33$14.35
+0.14%		$14.47$14.27366,449 shs$626.09 million
02/20/2024$14.22$14.33
+0.77%		$14.40$14.05506,476 shs$625.22 million
02/19/2024$14.22$14.22$14.28$14.09304,900 shs$620.42 million
02/16/2024$14.22$14.22$14.28$14.09304,882 shs$620.42 million
02/15/2024$14.00$14.22
+1.57%		$14.23$13.99264,637 shs$620.42 million
02/14/2024$13.90$14.00
+0.72%		$14.09$13.98221,844 shs$610.82 million
02/13/2024$14.17$13.90
-1.91%		$14.09$13.85355,200 shs$606.46 million
02/12/2024$13.92$14.17
+1.80%		$14.18$13.97350,663 shs$618.18 million

Related Companies:
This page (NASDAQ:TRIN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon to Transform U.S. Economy?
Porter & Company
Bill Clinton Backing Biden Replacement???
The Freeport Society