Trinity Capital Inc Historical Data - 9F7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Trinity Capital Inc (9F7)

13.89

0.27

( 1.98% )

Updated: 06:06:29

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.23	1.68374816984	13.66	14.25	13.65	642	13.85415447	DE
4	-0.01	-0.0719424460432	13.9	14.59	13.52	868	13.88609835	DE
12	0.32	2.35814296242	13.57	14.59	13.11	857	13.78459249	DE
26	-0.11	-0.785714285714	14	14.59	12.5	827	13.60058093	DE
52	0.39	2.88888888889	13.5	15.1	12.3	718	13.58018691	DE
156	0.39	2.88888888889	13.5	15.1	12.3	718	13.58018691	DE
260	0.39	2.88888888889	13.5	15.1	12.3	718	13.58018691	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	13.65	-0.43	-3.05	14.12	14.16	13.65	1327
1719260820	14.08	0.11	0.79	14.01	14.12	13.98	815
1719001620	13.97	0.11	0.79	14.25	14.25	13.97	580
1718915160	13.86	-0.2	-1.42	14.18	14.19	13.86	405
1718828820	14.06	0.1	0.72	13.66	14.06	13.66	84
1718742360	13.96	-0.02	-0.14	14.11	14.21	13.86	707
1718656020	13.98	0.14	1.01	14.09	14.15	13.95	2303
1718396820	13.84	-0.12	-0.86	13.85	13.85	13.84	800
1718310420	13.96	0.28	2.05	13.66	14	13.66	1019
1718224020	13.68	-0.91	-6.24	13.69	13.69	13.68	1600
1718137620	14.59	0.59	4.21	14.39	14.59	14.38	1875
1718051220	14	0.07	0.50	14.08	14.31	13.84	1861
1717792020	13.93	0.22	1.60	13.99	13.99	13.93	365
1717705620	13.71	-0.11	-0.80	13.72	13.92	13.71	298
1717619220	13.82	0	0.00	13.82	13.82	13.82	200
1717532820	13.82	-0.03	-0.22	13.75	13.97	13.56	1395
1717446420	13.85	0	0.00	14.07	14.07	13.85	475
1717187220	13.85	0.33	2.44	13.84	13.85	13.53	223
1717100820	13.52	-0.38	-2.73	13.88	13.88	13.52	2820
1717014420	13.9	0.3	2.21	13.9	13.9	13.9	36
1716928020	13.6	-0.24	-1.73	13.75	13.94	13.6	1802
1716841560	13.84	0.13	0.95	13.84	13.84	13.84	54
1716582420	13.71	-0.03	-0.22	13.78	13.82	13.71	885
1716496020	13.74	0.08	0.59	13.84	13.93	13.63	3683
1716409620	13.66	-0.09	-0.65	14.01	14.01	13.66	715
1716323160	13.75	-0.22	-1.57	13.8	13.8	13.75	1110
1716236760	13.97	0.09	0.65	13.88	13.97	13.85	311
1715977620	13.88	0	0.00	13.92	13.95	13.88	710
1715891220	13.88	0	0.00	13.88	13.88	13.88	0
1715804820	13.88	-0.11	-0.79	14.2	14.2	13.88	484
1715718420	13.99	-0.01	-0.07	14	14.12	13.9	3216
1715631960	14	0.06	0.43	14.19	14.19	14	435
1715372820	13.94	0.04	0.29	13.91	14.08	13.91	682
1715286420	13.9	-0.07	-0.50	14	14	13.9	390
1715200020	13.97	0.22	1.60	13.92	13.97	13.85	560
1715113620	13.75	-0.01	-0.07	14.07	14.07	13.75	445
1715027220	13.76	0.03	0.22	13.85	13.99	13.74	1113
1714768020	13.73	0.22	1.63	13.8	14.01	13.55	2685
1714681560	13.51	-0.77	-5.39	14.06	14.23	13.51	2778
1714508820	14.28	0.03	0.21	14.45	14.46	14.28	445
1714422420	14.25	0.28	2.00	13.96	14.38	13.96	261
1714163220	13.97	0.26	1.90	13.65	13.97	13.65	129
1714076820	13.71	-0.29	-2.07	13.98	13.98	13.71	200
1713990420	14	0	0.00	13.66	14	13.66	159
1713903960	14	0.08	0.57	14.11	14.11	13.55	310
1713817560	13.92	0.32	2.35	13.73	13.92	13.51	2687
1713558420	13.6	0.24	1.80	13.57	13.64	13.57	60
1713472020	13.36	-0.14	-1.04	13.47	13.65	13.36	1510
1713385620	13.5	0.19	1.43	13.5	13.5	13.5	10
1713299220	13.31	-0.26	-1.92	13.42	13.42	13.11	947
1713212820	13.57	0.05	0.37	13.82	13.82	13.57	370
1712953620	13.52	-0.11	-0.81	13.89	13.89	13.52	580
1712867160	13.63	0	0.00	13.63	13.63	13.63	0
1712780760	13.63	0.09	0.66	13.64	13.64	13.63	240
1712694360	13.54	0.08	0.59	13.58	13.58	13.54	780
1712607960	13.46	0.24	1.82	13.56	13.56	13.46	188
1712348820	13.22	-0.29	-2.15	13.53	13.53	13.22	190
1712262360	13.51	0.01	0.07	13.58	13.7	13.51	873
1712175960	13.5	-0.03	-0.22	13.57	13.57	13.5	138
1712089560	13.53	-0.17	-1.24	13.51	13.74	13.5	433
1711661160	13.7	0.2	1.48	13.6	13.8	13.5	486
1711574820	13.5	-0.5	-3.57	13.6	13.6	13.5	315
1711488360	14	0.1	0.72	14	14.1	13.8	2297

Trinity Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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