Comparing Back to the side-by-side chart ↗
Trinity Capital Inc. (TRIN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.66 | 16.72 | 16.03 | 16.09 | -3.31% | 1,503,000 |
| 2026-10-15 | 16.55 | 16.84 | 16.46 | 16.64 | -0.36% | 1,497,200 |
| 2026-10-14 | 16.75 | 16.89 | 16.69 | 16.70 | -1.24% | 1,143,300 |
| 2026-10-13 | 17.09 | 17.10 | 16.75 | 16.91 | -0.94% | 1,261,300 |
| 2026-10-12 | 17.12 | 17.20 | 16.98 | 17.07 | -0.18% | 922,200 |
| 2026-10-09 | 17.21 | 17.30 | 17.04 | 17.10 | -0.35% | 777,200 |
| 2026-10-08 | 17.08 | 17.23 | 17.02 | 17.16 | +0.47% | 813,900 |
| 2026-10-07 | 17.28 | 17.31 | 16.91 | 17.08 | -1.73% | 1,251,500 |
| 2026-10-06 | 17.52 | 17.58 | 17.38 | 17.38 | -0.29% | 724,700 |
| 2026-10-05 | 17.64 | 17.82 | 17.39 | 17.43 | -0.91% | 853,500 |
| 2026-10-02 | 17.62 | 17.72 | 17.41 | 17.59 | +0.23% | 821,800 |
| 2026-10-01 | 17.51 | 17.63 | 17.36 | 17.55 | +0.00% | 868,200 |
| 2026-09-30 | 17.83 | 17.87 | 17.55 | 17.55 | -1.18% | 850,300 |
| 2026-09-29 | 17.58 | 17.84 | 17.53 | 17.76 | +1.49% | 676,800 |
| 2026-09-28 | 17.57 | 17.63 | 17.41 | 17.50 | -0.91% | 676,300 |
| 2026-09-25 | 17.50 | 17.66 | 17.34 | 17.66 | +0.97% | 631,600 |
| 2026-09-24 | 17.59 | 17.61 | 17.38 | 17.49 | -0.34% | 630,100 |
| 2026-09-23 | 17.74 | 17.83 | 17.52 | 17.55 | -1.63% | 785,600 |
| 2026-09-22 | 17.77 | 17.89 | 17.55 | 17.84 | +0.68% | 1,252,100 |
| 2026-09-21 | 17.72 | 17.76 | 17.54 | 17.72 | +0.51% | 684,000 |
| 2026-09-18 | 18.08 | 18.15 | 17.57 | 17.63 | -2.11% | 1,200,300 |
| 2026-09-17 | 17.81 | 18.25 | 17.73 | 18.01 | +2.33% | 1,049,600 |
| 2026-09-16 | 17.79 | 17.89 | 17.49 | 17.60 | -1.07% | 989,600 |
| 2026-09-15 | 17.74 | 17.82 | 17.65 | 17.79 | +0.23% | 698,000 |
| 2026-09-14 | 17.82 | 17.93 | 17.71 | 17.75 | -1.00% | 849,600 |
| 2026-09-11 | 17.94 | 17.95 | 17.75 | 17.93 | +0.62% | 966,100 |
| 2026-09-10 | 17.92 | 17.92 | 17.73 | 17.82 | -1.33% | 893,300 |
| 2026-09-09 | 18.06 | 18.18 | 17.88 | 18.06 | -0.11% | 1,008,500 |
| 2026-09-08 | 18.23 | 18.26 | 18.05 | 18.08 | -0.77% | 1,494,500 |
| 2026-09-04 | 18.25 | 18.37 | 18.18 | 18.22 | -0.71% | 922,700 |
| 2026-09-03 | 18.62 | 18.65 | 18.26 | 18.35 | -0.43% | 931,000 |
| 2026-09-02 | 18.33 | 18.75 | 18.27 | 18.43 | +0.49% | 726,800 |
| 2026-09-01 | 18.52 | 18.63 | 18.25 | 18.34 | -1.50% | 1,044,000 |
| 2026-08-31 | 18.63 | 18.86 | 18.52 | 18.62 | +0.32% | 983,400 |
| 2026-08-28 | 18.70 | 18.89 | 18.50 | 18.56 | -0.75% | 749,000 |
| 2026-08-27 | 18.70 | 18.86 | 18.66 | 18.70 | -0.16% | 690,000 |
| 2026-08-26 | 18.70 | 18.81 | 18.63 | 18.73 | +0.16% | 758,300 |
| 2026-08-25 | 18.66 | 18.74 | 18.51 | 18.70 | +0.48% | 685,600 |
| 2026-08-24 | 18.35 | 18.75 | 18.27 | 18.61 | +1.42% | 1,104,100 |
| 2026-08-21 | 18.39 | 18.48 | 18.17 | 18.35 | +0.44% | 567,600 |
| 2026-08-20 | 18.15 | 18.28 | 18.07 | 18.27 | +0.77% | 712,400 |
| 2026-08-19 | 18.18 | 18.25 | 18.02 | 18.13 | -0.11% | 732,400 |
| 2026-08-18 | 17.96 | 18.18 | 17.95 | 18.15 | +1.28% | 772,200 |
| 2026-08-17 | 18.00 | 18.11 | 17.84 | 17.92 | -1.21% | 1,043,700 |
| 2026-08-14 | 18.20 | 18.27 | 18.13 | 18.14 | -1.57% | 599,200 |
| 2026-08-13 | 18.32 | 18.57 | 18.25 | 18.43 | +0.77% | 1,005,100 |
| 2026-08-12 | 18.40 | 18.40 | 18.16 | 18.29 | +0.55% | 1,198,700 |
| 2026-08-11 | 18.36 | 18.46 | 18.12 | 18.19 | -1.30% | 997,200 |
| 2026-08-10 | 18.08 | 18.43 | 17.96 | 18.43 | +2.11% | 1,191,600 |
| 2026-08-07 | 17.68 | 18.09 | 17.64 | 18.05 | +2.56% | 1,029,000 |
| 2026-08-06 | 17.37 | 17.77 | 17.35 | 17.60 | +2.09% | 1,498,900 |
| 2026-08-05 | 17.55 | 18.00 | 16.93 | 17.24 | -5.07% | 3,446,400 |
| 2026-08-04 | 17.84 | 18.25 | 17.83 | 18.16 | +1.85% | 1,314,100 |
| 2026-08-03 | 17.52 | 17.87 | 17.50 | 17.83 | +1.60% | 999,000 |
| 2026-07-31 | 17.55 | 17.71 | 17.36 | 17.55 | +0.80% | 918,900 |
| 2026-07-30 | 17.66 | 17.66 | 17.27 | 17.41 | -0.91% | 1,119,600 |
| 2026-07-29 | 17.66 | 17.77 | 17.54 | 17.57 | -0.73% | 934,900 |
| 2026-07-28 | 17.57 | 17.72 | 17.40 | 17.70 | +1.67% | 835,200 |
| 2026-07-27 | 17.40 | 17.52 | 17.31 | 17.41 | +0.87% | 695,800 |
| 2026-07-24 | 17.46 | 17.57 | 17.16 | 17.26 | -1.15% | 805,100 |
| 2026-07-23 | 17.50 | 17.54 | 17.30 | 17.46 | -0.77% | 782,800 |
| 2026-07-22 | 17.89 | 17.98 | 17.58 | 17.59 | -1.87% | 769,000 |
| 2026-07-21 | 17.75 | 18.12 | 17.70 | 17.93 | +1.36% | 1,082,600 |
| 2026-07-20 | 17.96 | 17.96 | 17.39 | 17.69 | -0.51% | 1,232,800 |
| 2026-07-17 | 17.90 | 17.98 | 17.66 | 17.78 | -0.67% | 833,600 |
| 2026-07-16 | 17.62 | 17.93 | 17.53 | 17.90 | +1.02% | 1,060,900 |
| 2026-07-15 | 17.51 | 17.73 | 17.46 | 17.72 | +0.40% | 1,089,000 |
| 2026-07-14 | 17.59 | 17.78 | 17.59 | 17.65 | +0.51% | 936,800 |
| 2026-07-13 | 17.63 | 17.79 | 17.39 | 17.56 | -0.23% | 1,242,600 |
| 2026-07-10 | 17.55 | 17.73 | 17.51 | 17.60 | +0.92% | 895,400 |
| 2026-07-09 | 17.43 | 17.52 | 17.26 | 17.44 | +0.81% | 984,900 |
| 2026-07-08 | 17.48 | 17.57 | 17.14 | 17.30 | -1.03% | 1,211,600 |
| 2026-07-07 | 17.60 | 17.83 | 17.47 | 17.48 | -0.85% | 963,000 |
| 2026-07-06 | 17.90 | 17.98 | 17.55 | 17.63 | -0.90% | 1,301,200 |
| 2026-07-02 | 18.00 | 18.08 | 17.70 | 17.79 | -0.61% | 960,200 |
| 2026-07-01 | 17.88 | 18.08 | 17.84 | 17.90 | +0.06% | 1,033,600 |
| 2026-06-30 | 17.73 | 18.04 | 17.70 | 17.89 | +0.90% | 1,254,700 |
| 2026-06-29 | 17.10 | 17.76 | 17.08 | 17.73 | +4.05% | 1,874,500 |
| 2026-06-26 | 16.84 | 17.10 | 16.84 | 17.04 | +0.83% | 1,107,500 |
| 2026-06-25 | 16.91 | 17.00 | 16.79 | 16.90 | +0.36% | 977,800 |
| 2026-06-24 | 16.89 | 16.92 | 16.75 | 16.84 | -0.30% | 1,008,500 |
| 2026-06-23 | 16.88 | 16.96 | 16.80 | 16.89 | +0.06% | 818,000 |
| 2026-06-22 | 16.90 | 17.08 | 16.84 | 16.88 | +0.30% | 1,101,300 |
| 2026-06-18 | 16.90 | 16.93 | 16.71 | 16.83 | +0.36% | 1,394,400 |
| 2026-06-17 | 16.86 | 17.01 | 16.72 | 16.77 | -0.77% | 753,300 |
| 2026-06-16 | 16.92 | 17.05 | 16.88 | 16.90 | +0.06% | 792,900 |
| 2026-06-15 | 17.03 | 17.13 | 16.87 | 16.89 | +0.00% | 1,063,900 |
| 2026-06-12 | 16.96 | 16.96 | 16.72 | 16.89 | -0.06% | 739,800 |
| 2026-06-11 | 16.86 | 16.98 | 16.76 | 16.90 | -0.59% | 908,100 |
| 2026-06-10 | 17.10 | 17.31 | 17.00 | 17.00 | -0.06% | 1,433,700 |
| 2026-06-09 | 16.89 | 17.06 | 16.77 | 17.01 | +1.73% | 1,194,500 |
| 2026-06-08 | 16.88 | 16.98 | 16.68 | 16.72 | -0.95% | 1,311,400 |
| 2026-06-05 | 17.14 | 17.21 | 16.76 | 16.88 | -1.80% | 1,100,400 |
| 2026-06-04 | 16.92 | 17.21 | 16.90 | 17.19 | +1.78% | 962,000 |
| 2026-06-03 | 17.15 | 17.19 | 16.82 | 16.89 | -2.31% | 1,012,400 |
| 2026-06-02 | 17.18 | 17.34 | 17.09 | 17.29 | +0.70% | 827,700 |
| 2026-06-01 | 16.84 | 17.25 | 16.84 | 17.17 | +1.84% | 1,638,100 |
| 2026-05-29 | 16.83 | 17.05 | 16.79 | 16.86 | +0.24% | 1,161,300 |
| 2026-05-28 | 16.80 | 16.95 | 16.80 | 16.82 | -0.36% | 761,400 |
| 2026-05-27 | 16.90 | 16.97 | 16.83 | 16.88 | -0.12% | 616,800 |
| 2026-05-26 | 16.68 | 16.96 | 16.58 | 16.90 | +2.49% | 978,100 |
| 2026-05-22 | 16.65 | 16.76 | 16.45 | 16.49 | -0.72% | 885,400 |
| 2026-05-21 | 16.88 | 16.99 | 16.57 | 16.61 | -1.54% | 824,000 |
| 2026-05-20 | 16.70 | 16.94 | 16.59 | 16.87 | +1.69% | 836,800 |
| 2026-05-19 | 16.99 | 17.02 | 16.59 | 16.59 | -2.47% | 776,400 |
| 2026-05-18 | 16.82 | 17.05 | 16.76 | 17.01 | +0.95% | 992,700 |
| 2026-05-15 | 16.79 | 16.93 | 16.73 | 16.85 | -1.46% | 813,300 |
| 2026-05-14 | 16.95 | 17.18 | 16.84 | 17.10 | +1.66% | 1,128,500 |
| 2026-05-13 | 16.89 | 17.00 | 16.79 | 16.82 | -0.59% | 1,003,600 |
| 2026-05-12 | 16.79 | 16.94 | 16.69 | 16.92 | +0.77% | 891,500 |
| 2026-05-11 | 17.04 | 17.04 | 16.77 | 16.79 | -1.18% | 1,389,200 |
| 2026-05-08 | 17.12 | 17.17 | 16.91 | 16.99 | -0.18% | 1,360,700 |
| 2026-05-07 | 17.37 | 17.37 | 16.89 | 17.02 | -1.50% | 1,560,500 |
| 2026-05-06 | 17.00 | 17.38 | 16.88 | 17.28 | +1.83% | 2,028,300 |
| 2026-05-05 | 16.87 | 17.00 | 16.65 | 16.97 | +0.95% | 1,244,200 |
| 2026-05-04 | 16.55 | 16.84 | 16.48 | 16.81 | +1.08% | 983,800 |
| 2026-05-01 | 16.63 | 16.73 | 16.57 | 16.63 | +0.12% | 1,045,000 |
| 2026-04-30 | 16.22 | 16.70 | 16.15 | 16.61 | +2.66% | 1,449,900 |
| 2026-04-29 | 16.19 | 16.27 | 16.04 | 16.18 | +0.00% | 727,700 |
| 2026-04-28 | 15.94 | 16.21 | 15.88 | 16.18 | +1.70% | 663,200 |
| 2026-04-27 | 15.84 | 15.93 | 15.70 | 15.91 | +0.44% | 854,800 |
| 2026-04-24 | 15.64 | 15.85 | 15.61 | 15.84 | +1.54% | 910,500 |
| 2026-04-23 | 16.04 | 16.09 | 15.53 | 15.60 | -2.74% | 1,686,200 |
| 2026-04-22 | 15.97 | 16.16 | 15.96 | 16.04 | +1.26% | 760,300 |
| 2026-04-21 | 16.26 | 16.32 | 15.84 | 15.84 | -2.34% | 1,063,300 |
| 2026-04-20 | 16.07 | 16.27 | 16.01 | 16.22 | +0.31% | 970,300 |
| 2026-04-17 | 15.89 | 16.20 | 15.88 | 16.17 | +2.80% | 1,444,600 |
| 2026-04-16 | 15.67 | 15.94 | 15.58 | 15.73 | +0.38% | 1,314,900 |
| 2026-04-15 | 15.37 | 15.70 | 15.37 | 15.67 | +1.10% | 1,630,200 |
| 2026-04-14 | 15.34 | 15.51 | 15.34 | 15.50 | +1.84% | 1,469,500 |
| 2026-04-13 | 15.12 | 15.25 | 15.03 | 15.22 | +0.66% | 1,760,000 |
| 2026-04-10 | 15.15 | 15.23 | 15.07 | 15.12 | +0.20% | 852,700 |
| 2026-04-09 | 15.06 | 15.26 | 15.02 | 15.09 | +0.13% | 1,629,300 |
| 2026-04-08 | 15.24 | 15.30 | 14.94 | 15.07 | +0.40% | 1,287,500 |
| 2026-04-07 | 15.10 | 15.17 | 14.98 | 15.01 | -0.86% | 894,700 |
| 2026-04-06 | 15.00 | 15.19 | 14.99 | 15.14 | +1.07% | 1,147,700 |
| 2026-04-02 | 14.64 | 14.99 | 14.61 | 14.98 | +1.28% | 1,234,300 |
| 2026-04-01 | 14.84 | 14.84 | 14.50 | 14.79 | +0.54% | 1,106,000 |
| 2026-03-31 | 14.55 | 14.75 | 14.46 | 14.71 | +2.37% | 1,459,800 |
| 2026-03-30 | 14.33 | 14.51 | 14.31 | 14.37 | +0.56% | 1,198,200 |
| 2026-03-27 | 14.45 | 14.49 | 14.23 | 14.29 | -1.65% | 1,315,700 |
| 2026-03-26 | 14.55 | 14.83 | 14.47 | 14.53 | -0.68% | 887,100 |
| 2026-03-25 | 14.54 | 14.70 | 14.50 | 14.63 | +1.11% | 915,600 |
| 2026-03-24 | 14.55 | 14.57 | 14.39 | 14.47 | -1.03% | 914,400 |
| 2026-03-23 | 14.44 | 14.74 | 14.27 | 14.62 | +1.95% | 1,327,100 |
| 2026-03-20 | 14.62 | 14.76 | 14.34 | 14.34 | -2.05% | 1,642,700 |
| 2026-03-19 | 14.56 | 14.68 | 14.50 | 14.64 | +0.55% | 1,134,100 |
| 2026-03-18 | 14.55 | 14.71 | 14.46 | 14.56 | -0.21% | 1,106,200 |
| 2026-03-17 | 14.29 | 14.66 | 14.29 | 14.59 | +2.89% | 1,639,900 |
| 2026-03-16 | 14.42 | 14.42 | 14.13 | 14.18 | -1.66% | 2,022,100 |
| 2026-03-13 | 14.58 | 14.69 | 14.41 | 14.42 | -1.84% | 1,151,500 |
| 2026-03-12 | 14.68 | 14.80 | 14.63 | 14.69 | -0.74% | 1,277,700 |
| 2026-03-11 | 14.98 | 15.02 | 14.70 | 14.80 | -0.60% | 1,140,600 |
| 2026-03-10 | 14.94 | 15.01 | 14.78 | 14.89 | +0.20% | 1,241,800 |
| 2026-03-09 | 14.70 | 14.89 | 14.52 | 14.86 | -0.34% | 1,526,900 |
| 2026-03-06 | 14.90 | 15.00 | 14.79 | 14.91 | -0.80% | 1,037,500 |
| 2026-03-05 | 15.11 | 15.31 | 14.94 | 15.03 | -0.53% | 1,737,400 |
| 2026-03-04 | 15.03 | 15.23 | 14.85 | 15.11 | +1.41% | 1,583,300 |
| 2026-03-03 | 14.70 | 14.99 | 14.66 | 14.90 | -0.07% | 1,641,400 |
| 2026-03-02 | 14.68 | 14.97 | 14.38 | 14.91 | +0.81% | 2,387,100 |
| 2026-02-27 | 15.08 | 15.18 | 14.78 | 14.79 | -2.70% | 2,051,800 |
| 2026-02-26 | 15.42 | 15.50 | 15.02 | 15.20 | -1.30% | 1,305,400 |
| 2026-02-25 | 15.22 | 15.44 | 15.04 | 15.40 | +2.53% | 1,214,300 |
| 2026-02-24 | 14.72 | 15.15 | 14.68 | 15.02 | +2.18% | 1,349,500 |
| 2026-02-23 | 14.98 | 15.17 | 14.59 | 14.70 | -1.80% | 2,350,900 |
| 2026-02-20 | 15.19 | 15.21 | 14.86 | 14.97 | -1.96% | 1,360,600 |
| 2026-02-19 | 15.52 | 15.52 | 15.11 | 15.27 | -1.80% | 1,000,700 |
| 2026-02-18 | 15.45 | 15.58 | 15.27 | 15.55 | +1.04% | 1,585,500 |
| 2026-02-17 | 15.42 | 15.47 | 15.21 | 15.39 | -0.13% | 1,234,200 |
| 2026-02-13 | 15.50 | 15.59 | 15.22 | 15.41 | -2.03% | 1,790,400 |
| 2026-02-12 | 15.93 | 16.03 | 15.56 | 15.73 | -0.57% | 1,667,500 |
| 2026-02-11 | 16.29 | 16.29 | 15.79 | 15.82 | -1.98% | 1,454,100 |
| 2026-02-10 | 16.17 | 16.32 | 16.02 | 16.14 | -0.12% | 1,476,900 |
| 2026-02-09 | 16.25 | 16.27 | 15.98 | 16.16 | -0.19% | 978,600 |
| 2026-02-06 | 16.02 | 16.21 | 15.81 | 16.19 | +1.31% | 1,172,200 |
| 2026-02-05 | 16.25 | 16.25 | 15.88 | 15.98 | -1.60% | 1,143,900 |
| 2026-02-04 | 16.48 | 16.61 | 15.93 | 16.24 | -1.16% | 1,624,500 |
| 2026-02-03 | 16.47 | 16.55 | 16.18 | 16.43 | +0.49% | 1,483,700 |
| 2026-02-02 | 16.83 | 16.83 | 16.16 | 16.35 | -2.85% | 2,696,500 |
| 2026-01-30 | 17.04 | 17.06 | 16.73 | 16.83 | -1.35% | 1,654,200 |
| 2026-01-29 | 17.05 | 17.20 | 16.91 | 17.06 | +0.53% | 1,416,300 |
| 2026-01-28 | 16.80 | 17.05 | 16.80 | 16.97 | +1.19% | 1,071,400 |
| 2026-01-27 | 16.48 | 16.79 | 16.44 | 16.77 | +2.32% | 962,700 |
| 2026-01-26 | 16.54 | 16.61 | 16.11 | 16.39 | -0.79% | 972,600 |
| 2026-01-23 | 16.71 | 16.73 | 16.41 | 16.52 | -1.20% | 1,123,800 |
| 2026-01-22 | 16.54 | 16.78 | 16.51 | 16.72 | +1.15% | 981,500 |
| 2026-01-21 | 16.15 | 16.53 | 16.15 | 16.53 | +2.67% | 735,400 |
| 2026-01-20 | 16.07 | 16.30 | 15.89 | 16.10 | -0.68% | 1,283,600 |
| 2026-01-16 | 16.24 | 16.34 | 16.05 | 16.21 | -0.31% | 1,376,100 |
| 2026-01-15 | 15.98 | 16.28 | 15.78 | 16.26 | +0.93% | 1,555,400 |
| 2026-01-14 | 15.84 | 16.21 | 15.78 | 16.11 | +1.90% | 1,540,800 |
| 2026-01-13 | 16.00 | 16.09 | 15.74 | 15.81 | -0.88% | 880,300 |
| 2026-01-12 | 15.81 | 15.98 | 15.71 | 15.95 | +0.89% | 972,500 |
| 2026-01-09 | 15.82 | 15.87 | 15.71 | 15.81 | +0.00% | 933,100 |
| 2026-01-08 | 15.38 | 15.85 | 15.36 | 15.81 | +3.00% | 1,149,300 |
| 2026-01-07 | 15.46 | 15.52 | 15.23 | 15.35 | -0.78% | 901,100 |
| 2026-01-06 | 15.39 | 15.47 | 15.16 | 15.47 | +0.78% | 1,079,600 |
| 2026-01-05 | 15.03 | 15.38 | 15.03 | 15.35 | +1.99% | 1,307,400 |
| 2026-01-02 | 14.65 | 15.18 | 14.65 | 15.05 | +2.73% | 1,353,400 |
| 2025-12-31 | 14.52 | 14.80 | 14.45 | 14.65 | -2.53% | 1,738,500 |
| 2025-12-30 | 15.17 | 15.17 | 15.02 | 15.03 | -0.60% | 1,780,300 |
| 2025-12-29 | 15.20 | 15.29 | 15.08 | 15.12 | -0.53% | 1,867,700 |
| 2025-12-26 | 15.14 | 15.21 | 15.00 | 15.20 | +0.40% | 1,343,800 |
| 2025-12-24 | 15.23 | 15.29 | 15.08 | 15.14 | -0.43% | 1,114,900 |
| 2025-12-23 | 15.21 | 15.32 | 15.13 | 15.21 | +0.36% | 1,388,800 |
| 2025-12-22 | 15.18 | 15.19 | 15.06 | 15.15 | +0.46% | 1,333,600 |
| 2025-12-19 | 15.20 | 15.27 | 15.04 | 15.08 | -0.66% | 1,599,000 |
| 2025-12-18 | 15.35 | 15.40 | 15.13 | 15.18 | -0.20% | 1,718,300 |
| 2025-12-17 | 15.10 | 15.26 | 15.05 | 15.21 | +1.54% | 952,600 |
| 2025-12-16 | 15.13 | 15.18 | 14.96 | 14.98 | -0.93% | 918,100 |
| 2025-12-15 | 15.26 | 15.30 | 15.03 | 15.12 | -0.40% | 939,000 |
| 2025-12-12 | 15.19 | 15.32 | 15.11 | 15.18 | +0.40% | 572,700 |
| 2025-12-11 | 15.31 | 15.35 | 15.10 | 15.12 | -0.85% | 805,900 |
| 2025-12-10 | 15.13 | 15.30 | 15.10 | 15.25 | +0.53% | 695,500 |
| 2025-12-09 | 15.26 | 15.28 | 15.10 | 15.17 | -0.72% | 801,700 |
| 2025-12-08 | 15.00 | 15.29 | 14.95 | 15.28 | +2.41% | 1,040,600 |
| 2025-12-05 | 14.85 | 14.96 | 14.80 | 14.92 | +0.81% | 628,200 |
| 2025-12-04 | 14.77 | 14.85 | 14.72 | 14.80 | +0.20% | 578,100 |
| 2025-12-03 | 14.56 | 14.79 | 14.56 | 14.77 | +1.44% | 630,800 |
| 2025-12-02 | 14.60 | 14.79 | 14.46 | 14.56 | -0.14% | 679,000 |
| 2025-12-01 | 14.85 | 14.85 | 14.55 | 14.58 | -1.55% | 763,300 |
| 2025-11-28 | 14.80 | 14.92 | 14.75 | 14.81 | +0.27% | 343,300 |
| 2025-11-26 | 14.70 | 14.82 | 14.66 | 14.77 | +0.75% | 712,300 |
| 2025-11-25 | 14.61 | 14.70 | 14.51 | 14.66 | +0.89% | 734,800 |
| 2025-11-24 | 14.38 | 14.55 | 14.28 | 14.53 | +1.25% | 735,900 |
| 2025-11-21 | 14.31 | 14.45 | 14.24 | 14.35 | +0.49% | 1,001,000 |
| 2025-11-20 | 14.42 | 14.59 | 14.27 | 14.28 | -0.70% | 796,100 |
| 2025-11-19 | 14.63 | 14.63 | 14.33 | 14.38 | -1.57% | 859,100 |
| 2025-11-18 | 14.50 | 14.63 | 14.43 | 14.61 | +0.62% | 676,300 |
| 2025-11-17 | 14.78 | 14.78 | 14.48 | 14.52 | -1.69% | 743,500 |
| 2025-11-14 | 14.70 | 14.81 | 14.61 | 14.77 | +0.07% | 646,600 |
| 2025-11-13 | 14.86 | 14.95 | 14.72 | 14.76 | -1.07% | 875,700 |
| 2025-11-12 | 14.94 | 15.05 | 14.86 | 14.92 | -0.13% | 915,700 |
| 2025-11-11 | 14.80 | 14.97 | 14.78 | 14.94 | +1.49% | 964,100 |
| 2025-11-10 | 14.69 | 14.84 | 14.62 | 14.72 | +0.82% | 1,123,000 |
| 2025-11-07 | 14.41 | 14.65 | 14.36 | 14.60 | +1.32% | 934,000 |
| 2025-11-06 | 14.56 | 14.85 | 14.33 | 14.41 | +0.00% | 1,153,200 |
| 2025-11-05 | 14.80 | 14.83 | 14.39 | 14.41 | -5.04% | 2,267,100 |
| 2025-11-04 | 15.10 | 15.18 | 14.97 | 15.18 | +0.36% | 582,200 |
| 2025-11-03 | 15.20 | 15.22 | 14.97 | 15.12 | +0.20% | 603,600 |
| 2025-10-31 | 15.03 | 15.29 | 14.95 | 15.09 | +0.40% | 699,500 |
| 2025-10-30 | 15.06 | 15.19 | 14.91 | 15.03 | -0.20% | 485,900 |
| 2025-10-29 | 15.20 | 15.30 | 15.03 | 15.06 | -1.05% | 464,200 |
| 2025-10-28 | 15.11 | 15.38 | 15.07 | 15.22 | +0.73% | 611,500 |
| 2025-10-27 | 14.97 | 15.12 | 14.96 | 15.11 | +1.27% | 660,000 |
| 2025-10-24 | 15.00 | 15.15 | 14.91 | 14.92 | -0.40% | 531,900 |
| 2025-10-23 | 14.80 | 14.98 | 14.75 | 14.98 | +1.56% | 569,400 |
| 2025-10-22 | 14.86 | 14.95 | 14.71 | 14.75 | -0.74% | 502,000 |
| 2025-10-21 | 14.75 | 14.93 | 14.73 | 14.86 | +0.88% | 550,000 |
| 2025-10-20 | 14.82 | 14.85 | 14.63 | 14.73 | -0.41% | 549,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+8.28%). Pire mois : Mars (-4.56%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Trinity Capital Inc. (TRIN) ?
16.09 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TRIN ?
Plus haut à 18.89 et plus bas à 14.13 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Trinity Capital Inc. ?
Historiquement, le mois le plus fort de TRIN a été Janv (moyenne +8.28%) et le plus faible Mars (moyenne -4.56%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.