Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Capital Inc (NQ: TRIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.332 8.477 8.172 8.279 348,168 +0.02(+0.28%)
Nov 29, 2022 8.260 8.454 8.146 8.256 252,710 +0.15(+1.88%)
Nov 28, 2022 8.187 8.351 8.073 8.104 296,840 -0.08(-0.93%)
Nov 25, 2022 8.050 8.500 8.043 8.180 192,353 +0.20(+2.48%)
Nov 23, 2022 8.088 8.172 7.921 7.982 260,298 -0.16(-1.96%)
Nov 22, 2022 7.989 8.180 7.959 8.142 355,469 +0.12(+1.52%)
Nov 21, 2022 8.050 8.203 7.959 8.020 308,688 -0.08(-0.94%)
Nov 18, 2022 8.317 8.393 8.058 8.096 348,294 -0.15(-1.85%)
Nov 17, 2022 8.355 8.355 8.020 8.248 314,002 -0.05(-0.55%)
Nov 16, 2022 8.637 8.637 8.256 8.294 259,434 -0.31(-3.63%)
Nov 15, 2022 9.010 9.010 8.530 8.606 335,094 -0.24(-2.67%)
Nov 14, 2022 8.858 9.033 8.545 8.842 512,610 +0.37(+4.41%)
Nov 11, 2022 8.225 8.553 8.142 8.469 439,245 +0.13(+1.55%)
Nov 10, 2022 8.248 8.385 8.005 8.340 374,577 +0.27(+3.30%)
Nov 09, 2022 8.165 8.233 7.928 8.073 301,539 +0.00(+0.00%)
Nov 08, 2022 8.393 8.465 7.993 8.073 377,485 -0.34(-4.07%)
Nov 07, 2022 8.378 8.994 8.218 8.416 518,666 +0.04(+0.45%)
Nov 04, 2022 8.454 8.631 7.936 8.378 829,484 -0.24(-2.74%)
Nov 03, 2022 8.949 8.964 8.393 8.614 525,883 -0.39(-4.31%)
Nov 02, 2022 9.254 9.254 8.987 9.002 243,779 -0.26(-2.80%)
Nov 01, 2022 9.185 9.261 8.972 9.261 297,568 +0.18(+2.01%)
Oct 31, 2022 9.071 9.231 8.979 9.079 319,053 -0.08(-0.91%)
Oct 28, 2022 9.353 9.490 9.018 9.162 505,138 -0.23(-2.43%)
Oct 27, 2022 10.47 10.47 9.254 9.391 949,750 -1.13(-10.78%)
Oct 26, 2022 10.44 10.63 10.39 10.53 115,876 +0.09(+0.88%)
Oct 25, 2022 10.14 10.58 10.14 10.43 199,413 +0.29(+2.85%)
Oct 24, 2022 10.17 10.24 10.02 10.14 336,175 +0.02(+0.15%)
Oct 21, 2022 10.13 10.20 9.932 10.13 194,588 -0.06(-0.60%)
Oct 20, 2022 10.44 10.44 10.17 10.19 143,867 -0.08(-0.74%)
Oct 19, 2022 10.32 10.32 10.14 10.27 146,347 -0.02(-0.22%)
Oct 18, 2022 10.42 10.47 10.23 10.29 213,573 +0.14(+1.35%)
Oct 17, 2022 10.18 10.28 10.06 10.15 265,204 +0.12(+1.22%)
Oct 14, 2022 10.30 10.33 9.992 10.03 224,051 +0.05(+0.53%)
Oct 13, 2022 9.825 10.11 9.596 9.977 467,212 +0.15(+1.55%)
Oct 12, 2022 9.749 9.886 9.596 9.825 219,074 +0.19(+1.98%)
Oct 11, 2022 9.680 9.703 9.376 9.634 161,467 +0.05(+0.56%)
Oct 10, 2022 9.634 9.673 9.543 9.581 164,579 -0.01(-0.08%)
Oct 07, 2022 9.589 9.817 9.528 9.589 269,475 -0.06(-0.63%)
Oct 06, 2022 9.985 10.01 9.627 9.650 181,321 -0.26(-2.61%)
Oct 05, 2022 10.02 10.02 9.589 9.909 252,296 -0.26(-2.55%)
Oct 04, 2022 9.886 10.21 9.718 10.17 270,413 +0.68(+7.14%)
Oct 03, 2022 9.589 9.749 9.391 9.490 224,440 -0.05(-0.56%)
Sep 30, 2022 9.200 9.680 9.139 9.543 324,147 +0.35(+3.81%)
Sep 29, 2022 9.970 10.02 9.033 9.193 529,178 -0.84(-8.35%)
Sep 28, 2022 9.958 10.09 9.768 10.03 381,141 +0.14(+1.40%)
Sep 27, 2022 10.01 10.07 9.768 9.892 285,803 +0.15(+1.49%)
Sep 26, 2022 10.23 10.40 9.688 9.746 455,076 -0.47(-4.63%)
Sep 23, 2022 10.42 10.42 10.11 10.22 319,034 -0.24(-2.30%)
Sep 22, 2022 10.95 10.95 10.44 10.46 311,596 -0.42(-3.82%)
Sep 21, 2022 11.17 11.20 10.85 10.88 257,627 -0.16(-1.45%)
Sep 20, 2022 11.12 11.28 10.98 11.04 249,219 -0.14(-1.24%)
Sep 19, 2022 11.20 11.36 11.14 11.17 376,270 +0.04(+0.33%)
Sep 16, 2022 11.14 11.14 10.97 11.14 574,722 +0.24(+2.21%)
Sep 15, 2022 10.90 11.11 10.85 10.90 135,463 -0.07(-0.60%)
Sep 14, 2022 10.82 11.03 10.82 10.96 179,280 +0.09(+0.80%)
Sep 13, 2022 10.93 11.09 10.81 10.88 182,873 -0.22(-1.97%)
Sep 12, 2022 11.02 11.21 11.01 11.09 211,511 +0.13(+1.20%)
Sep 09, 2022 10.93 11.04 10.87 10.96 146,014 +0.03(+0.27%)
Sep 08, 2022 10.62 10.94 10.62 10.93 232,411 +0.28(+2.67%)
Sep 07, 2022 10.44 10.69 10.43 10.65 197,146 +0.15(+1.46%)
Sep 06, 2022 10.78 10.83 10.41 10.50 285,952 -0.20(-1.91%)
Sep 02, 2022 10.77 10.85 10.65 10.70 129,622 +0.07(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.