Get the Stockscreener App
14.88
0.17%
-0.025
Trinity Capital Inc Stock (TRIN) Price History
The historical daily chart and data for Trinity Capital Inc stock (TRIN), show that the latest closing stock price as of May 16, 2024, is $14.88.
- Trinity Capital Inc all-time high stock price is $20.26, occurred on March 29, 2022.
- The lowest Trinity Capital Inc stock price recorded was $10.23 on December 07, 2022. Since then, Trinity Capital Inc's stock price has risen over 45.45% to $14.88 now.
- The 52-week high stock price for TRIN is $15.44, representing a 3.76% increase from the current share price, occurred on December 19, 2023.
- The 52-week low stock price for TRIN is $11.93, indicating a -19.83% decrease from the current share price, occurred on May 18, 2023.
- The closing price of Trinity Capital Inc (TRIN) stock in the beginning of 2023 was $17.21. The stock closed the year at $10.93, a loss of over -36.49% for the year.
The table below shows more information about TRIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $14.98 | $14.82 | $0.1553 | 306,262.0 | -0.17% |
| May 15, 2024 | $15.07 | $14.90 | $0.17 | 246,744.0 | -0.50% |
| May 14, 2024 | $15.06 | $14.97 | $0.095 | 327,985.0 | +0.07% |
| May 13, 2024 | $15.04 | $14.93 | $0.12 | 291,662.0 | +0.60% |
| May 10, 2024 | $14.91 | $14.83 | $0.08 | 220,508.0 | +0.13% |
| May 09, 2024 | $14.96 | $14.81 | $0.145 | 268,328.0 | +0.20% |
| May 08, 2024 | $14.92 | $14.77 | $0.1483 | 378,486.0 | +0.00% |
| May 07, 2024 | $14.88 | $14.81 | $0.0698 | 309,762.0 | +0.07% |
| May 06, 2024 | $14.98 | $14.70 | $0.28 | 449,103.0 | +1.30% |
| May 03, 2024 | $14.72 | $14.50 | $0.22 | 386,297.0 | +1.04% |
| May 02, 2024 | $14.73 | $14.41 | $0.3192 | 538,710.0 | -1.56% |
| May 01, 2024 | $15.19 | $14.60 | $0.59 | 790,592.0 | -3.03% |
| Apr 30, 2024 | $15.25 | $15.10 | $0.155 | 334,016.0 | -0.59% |
| Apr 29, 2024 | $15.26 | $15.07 | $0.1935 | 371,861.0 | +0.53% |
| Apr 26, 2024 | $15.24 | $14.90 | $0.34 | 505,752.0 | +2.02% |
| Apr 25, 2024 | $14.95 | $14.82 | $0.125 | 281,254.0 | -0.40% |
| Apr 24, 2024 | $15.00 | $14.78 | $0.22 | 257,057.0 | +0.61% |
| Apr 23, 2024 | $14.96 | $14.69 | $0.27 | 494,553.0 | +1.09% |
| Apr 22, 2024 | $14.70 | $14.38 | $0.32 | 630,393.0 | +2.30% |
| Apr 19, 2024 | $14.40 | $14.24 | $0.1599 | 274,833.0 | +0.70% |
| Apr 18, 2024 | $14.34 | $14.09 | $0.25 | 444,381.0 | +0.71% |
| Apr 17, 2024 | $14.21 | $14.05 | $0.155 | 456,416.0 | +0.64% |
Trinity Capital Inc Stock (TRIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trinity Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trinity Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trinity Capital Inc Stock (TRIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.19 | $14.41 | $0.7792 | 4,820,701.0 | -1.91% |
| Apr, 2024 | $15.26 | $13.95 | $1.31 | 9,863,864.0 | +3.34% |
| Mar, 2024 | $15.21 | $14.37 | $0.837 | 12,664,063.0 | +0.96% |
| Feb, 2024 | $14.63 | $13.62 | $1.01 | 7,420,575.0 | +4.83% |
| Jan, 2024 | $15.08 | $13.55 | $1.53 | 12,288,807.0 | -4.54% |
Trinity Capital Inc Stock (TRIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.44 | $14.49 | $0.954 | 9,744,418.0 | -1.56% |
| Nov, 2023 | $15.06 | $13.73 | $1.33 | 6,236,266.0 | +7.50% |
| Oct, 2023 | $14.30 | $13.21 | $1.09 | 6,653,617.0 | -1.36% |
| Sep, 2023 | $14.98 | $13.79 | $1.19 | 6,613,895.0 | -4.98% |
| Aug, 2023 | $15.37 | $13.96 | $1.41 | 11,982,118.0 | +0.34% |
| Jul, 2023 | $15.25 | $13.25 | $2.00 | 5,716,874.0 | +10.11% |
| Jun, 2023 | $14.00 | $12.34 | $1.66 | 5,599,885.0 | +4.91% |
| May, 2023 | $12.86 | $11.32 | $1.54 | 5,639,225.0 | +3.95% |
| Apr, 2023 | $13.01 | $11.15 | $1.86 | 7,918,159.0 | -4.48% |
| Mar, 2023 | $14.89 | $11.14 | $3.75 | 11,572,903.0 | -4.64% |
| Feb, 2023 | $14.22 | $13.04 | $1.18 | 3,228,141.0 | -0.30% |
| Jan, 2023 | $13.63 | $10.84 | $2.79 | 5,395,679.0 | +22.51% |
Trinity Capital Inc Stock (TRIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.13 | $10.23 | $1.90 | 9,754,626.0 | +0.55% |
| Nov, 2022 | $12.16 | $10.40 | $1.76 | 5,859,031.0 | -8.81% |
| Oct, 2022 | $13.96 | $11.79 | $2.17 | 4,435,185.0 | -4.87% |
| Sep, 2022 | $15.59 | $11.86 | $3.73 | 4,447,707.0 | -15.40% |
| Aug, 2022 | $16.43 | $14.51 | $1.92 | 7,029,846.0 | +0.54% |
| Jul, 2022 | $15.17 | $13.81 | $1.36 | 2,749,099.0 | +1.80% |
| Jun, 2022 | $16.82 | $14.03 | $2.79 | 4,428,514.0 | -12.99% |
| May, 2022 | $17.14 | $14.68 | $2.45 | 2,890,464.0 | -1.07% |
| Apr, 2022 | $19.56 | $16.81 | $2.75 | 5,045,172.0 | -12.95% |
| Mar, 2022 | $20.26 | $16.67 | $3.59 | 2,573,948.0 | +8.48% |
| Feb, 2022 | $17.95 | $16.75 | $1.20 | 746,292.0 | +2.53% |
| Jan, 2022 | $18.50 | $15.48 | $3.02 | 1,169,904.0 | -1.25% |
0.08%
2.11%
Cap:
|
Volume (24h):