Free Trial

Trinity Capital (TRIN) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free TRIN Stock Alerts
$14.83
+0.12 (+0.82%)
(As of 05:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Trinity Capital Stock Price Performance

5 Day
Performance
+0.34%
1 Month
Performance
-2.24%
3 Month
Performance
+1.99%
6 Month
Performance
+0.47%
Year-To-Date
Performance
+2.06%
1 Year
Performance
+16.86%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

TRIN Stock Chart for Thursday, May, 30, 2024

TRIN Chart by TradingView

Trinity Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NASDAQ:TRIN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry