Trinity Capital More Historical Data - 9F7 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Trinity Capital Inc (9F7)
Trinity Capital Inc (9F7) Historical

9F7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	13.90	-0.09	-0.64%	13.93	13.96	13.85	2,463
Jan 09 2025	13.99	0.12	0.87%	13.97	13.99	13.72	385
Jan 08 2025	13.87	-0.19	-1.35%	14.21	14.21	13.85	5,504
Jan 07 2025	14.06	-0.06	-0.42%	14.10	14.14	14.05	1,424
Jan 06 2025	14.12	-0.21	-1.47%	14.20	14.30	14.04	5,080
Jan 03 2025	14.33	0.08	0.56%	14.38	14.38	14.20	2,660
Jan 02 2025	14.25	-0.05	-0.35%	13.62	14.25	13.62	5,299
Dec 30 2024	14.30	0.16	1.13%	14.30	14.47	14.14	2,235
Dec 27 2024	14.14	0.11	0.78%	14.41	14.41	14.14	1,405
Dec 23 2024	14.03	-0.01	-0.07%	14.09	14.09	14.00	1,856
Dec 20 2024	14.04	0.21	1.52%	13.62	14.04	13.62	590
Dec 19 2024	13.83	-0.03	-0.22%	13.92	13.92	13.83	179
Dec 18 2024	13.86	0.14	1.02%	13.92	13.99	13.86	344
Dec 17 2024	13.72	-0.19	-1.37%	13.92	13.95	13.64	2,793
Dec 16 2024	13.91	0.02	0.14%	14.03	14.07	13.91	816
Dec 13 2024	13.89	0.10	0.73%	14.20	14.20	13.86	725
Dec 12 2024	13.79	0.16	1.17%	13.72	13.79	13.65	1,677
Dec 11 2024	13.63	-0.03	-0.22%	13.82	13.82	13.56	1,780
Dec 10 2024	13.66	0.17	1.26%	13.78	13.78	13.63	5,200
Dec 09 2024	13.49	-0.06	-0.44%	13.68	13.68	13.49	9,258
Dec 06 2024	13.55	0.02	0.15%	13.53	13.55	13.50	105
Dec 05 2024	13.53	-0.18	-1.31%	13.52	13.53	13.52	646
Dec 04 2024	13.71	-0.01	-0.07%	13.86	13.86	13.53	769
Dec 03 2024	13.72	-0.05	-0.36%	13.59	13.78	13.59	5,606
Dec 02 2024	13.77	-0.03	-0.22%	13.92	14.06	13.60	2,965
Nov 29 2024	13.80	0.01	0.07%	13.87	13.87	13.80	507
Nov 28 2024	13.79	0.02	0.15%	13.79	13.79	13.79	95
Nov 27 2024	13.77	-0.01	-0.07%	13.74	13.77	13.74	1,545
Nov 26 2024	13.78	0.23	1.70%	13.56	13.78	13.56	846
Nov 25 2024	13.55	-0.21	-1.53%	13.78	13.78	13.55	982
Nov 22 2024	13.76	0.14	1.03%	13.74	13.79	13.74	1,693
Nov 21 2024	13.62	0.11	0.81%	13.64	13.64	13.62	2,065
Nov 20 2024	13.51	0.00	0.00%	13.51	13.51	13.51	0.00
Nov 19 2024	13.51	0.01	0.07%	13.59	13.74	13.41	4,456
Nov 18 2024	13.50	0.29	2.20%	13.60	13.68	13.29	3,642
Nov 15 2024	13.21	-0.19	-1.42%	13.23	13.23	13.21	95
Nov 14 2024	13.40	0.09	0.68%	13.45	13.59	13.35	1,032
Nov 13 2024	13.31	0.02	0.15%	13.31	13.31	13.31	15
Nov 12 2024	13.29	-0.05	-0.37%	13.44	13.44	13.29	257
Nov 11 2024	13.34	0.26	1.99%	13.28	13.43	12.90	3,881
Nov 08 2024	13.08	0.29	2.27%	12.78	13.19	12.78	2,113
Nov 07 2024	12.79	0.12	0.95%	12.79	12.84	12.72	653
Nov 06 2024	12.67	0.50	4.11%	12.81	12.83	12.56	903
Nov 05 2024	12.17	0.07	0.58%	12.15	12.21	12.12	2,590
Nov 04 2024	12.10	-0.25	-2.02%	12.37	12.37	12.10	1,099
Nov 01 2024	12.35	-0.43	-3.36%	12.66	12.67	12.35	4,275
Oct 31 2024	12.78	0.28	2.24%	12.58	12.79	12.55	364
Oct 30 2024	12.50	-0.15	-1.19%	12.81	12.81	12.50	434
Oct 29 2024	12.65	-0.24	-1.86%	12.88	12.88	12.65	611
Oct 28 2024	12.89	0.24	1.90%	12.79	12.89	12.66	1,638
Oct 25 2024	12.65	-0.08	-0.63%	12.81	12.87	12.61	1,234
Oct 24 2024	12.73	-0.10	-0.78%	12.90	12.90	12.64	2,665
Oct 23 2024	12.83	-0.07	-0.54%	12.79	12.99	12.79	260
Oct 22 2024	12.90	0.05	0.39%	13.00	13.00	12.83	1,173
Oct 21 2024	12.85	-0.02	-0.16%	12.90	12.90	12.85	430
Oct 18 2024	12.87	0.12	0.94%	12.77	13.10	12.76	3,141
Oct 17 2024	12.75	0.02	0.16%	12.21	12.83	12.21	4,975
Oct 16 2024	12.73	0.10	0.79%	12.63	12.82	12.63	314
Oct 15 2024	12.63	-0.11	-0.86%	12.63	12.63	12.63	5

Trinity Capital

BlackRock MuniYield Qual...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions