Trinity Capital

TRIN
🏛️ usa →
15.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.76 14.80 14.49 14.53 0.5M
2023-12-28 14.87 14.91 14.66 14.80 0.5M
2023-12-27 15.30 15.37 15.17 15.23 0.6M
2023-12-26 15.30 15.42 15.22 15.28 0.5M
2023-12-22 15.23 15.29 15.18 15.22 0.3M
2023-12-21 15.24 15.24 15.02 15.18 0.4M
2023-12-20 15.29 15.40 15.12 15.13 0.7M
2023-12-19 15.30 15.44 15.25 15.40 0.8M
2023-12-18 15.35 15.35 15.23 15.30 0.6M
2023-12-15 15.36 15.36 15.03 15.22 1.5M
2023-12-14 14.99 15.12 14.95 14.98 0.7M
2023-12-13 14.76 14.98 14.69 14.94 0.4M
2023-12-12 14.79 14.80 14.67 14.73 0.3M
2023-12-11 14.85 14.86 14.68 14.71 0.3M
2023-12-08 14.72 14.85 14.72 14.83 0.4M
2023-12-07 14.79 14.83 14.69 14.75 0.5M
2023-12-06 14.74 14.84 14.74 14.79 0.2M
2023-12-05 14.73 14.73 14.63 14.69 0.2M
2023-12-04 14.75 14.82 14.75 14.76 0.2M
2023-12-01 14.75 14.86 14.68 14.79 0.2M
2023-11-30 14.70 14.77 14.63 14.76 0.2M
2023-11-29 14.76 14.85 14.64 14.68 0.2M
2023-11-28 14.85 14.86 14.58 14.73 0.4M
2023-11-27 14.97 14.99 14.77 14.86 0.3M
2023-11-24 14.81 15.06 14.81 14.99 0.3M
2023-11-22 14.89 14.89 14.77 14.81 0.3M
2023-11-21 14.77 14.93 14.75 14.77 0.3M
2023-11-20 14.57 14.83 14.56 14.79 0.5M
2023-11-17 14.51 14.60 14.48 14.57 0.2M
2023-11-16 14.56 14.63 14.46 14.50 0.2M
2023-11-15 14.53 14.64 14.47 14.56 0.3M
2023-11-14 14.58 14.60 14.38 14.48 0.4M
2023-11-13 14.41 14.56 14.32 14.45 0.3M
2023-11-10 14.30 14.50 14.27 14.45 0.2M
2023-11-09 14.44 14.60 14.28 14.30 0.2M
2023-11-08 14.43 14.50 14.35 14.45 0.2M
2023-11-07 14.40 14.45 14.27 14.35 0.3M
2023-11-06 14.60 14.60 14.29 14.40 0.3M
2023-11-03 14.67 14.76 14.53 14.59 0.3M
2023-11-02 14.40 14.61 14.26 14.58 0.4M
2023-11-01 13.89 14.32 13.73 14.29 0.4M
2023-10-31 13.69 13.87 13.55 13.73 0.4M
2023-10-30 13.57 13.73 13.49 13.60 0.3M
2023-10-27 13.58 13.67 13.32 13.41 0.2M
2023-10-26 13.51 13.67 13.44 13.54 0.2M
2023-10-25 13.62 13.77 13.30 13.47 0.3M
2023-10-24 13.58 13.78 13.41 13.62 0.3M
2023-10-23 13.60 13.60 13.21 13.35 0.4M
2023-10-20 13.79 13.79 13.37 13.65 0.3M
2023-10-19 13.77 13.81 13.46 13.51 0.4M
2023-10-18 13.96 14.03 13.65 13.73 0.3M
2023-10-17 14.08 14.11 13.97 13.99 0.2M
2023-10-16 14.00 14.19 13.92 14.10 0.3M
2023-10-13 14.17 14.30 13.82 13.88 0.3M
2023-10-12 13.77 14.09 13.66 14.02 0.5M
2023-10-11 13.69 13.93 13.68 13.78 0.3M
2023-10-10 13.55 13.76 13.55 13.61 0.2M
2023-10-09 13.53 13.65 13.47 13.54 0.1M
2023-10-06 13.37 13.71 13.37 13.60 0.2M
2023-10-05 13.49 13.53 13.35 13.39 0.2M
2023-10-04 13.39 13.55 13.27 13.50 0.3M
2023-10-03 13.62 13.62 13.26 13.33 0.5M
2023-10-02 13.93 14.01 13.68 13.71 0.3M
2023-09-29 14.18 14.23 13.92 13.92 0.3M
2023-09-28 13.79 14.20 13.79 14.15 0.3M
2023-09-27 14.35 14.48 14.25 14.38 0.5M
2023-09-26 14.55 14.64 14.30 14.31 0.4M
2023-09-25 14.51 14.66 14.45 14.53 0.3M
2023-09-22 14.43 14.67 14.40 14.50 0.2M
2023-09-21 14.71 14.75 14.34 14.36 0.3M
2023-09-20 14.96 14.96 14.72 14.74 0.3M
2023-09-19 14.91 14.98 14.71 14.90 0.4M
2023-09-18 14.84 14.97 14.72 14.90 0.4M
2023-09-15 14.76 14.89 14.69 14.78 0.6M
2023-09-14 14.57 14.76 14.45 14.73 0.6M
2023-09-13 14.25 14.42 14.25 14.34 0.3M
2023-09-12 14.55 14.55 14.19 14.25 0.2M
2023-09-11 14.40 14.40 14.21 14.33 0.3M
2023-09-08 14.23 14.35 14.16 14.26 0.2M
2023-09-07 14.20 14.31 13.90 14.24 0.3M
2023-09-06 14.24 14.35 14.06 14.23 0.3M
2023-09-05 14.54 14.61 14.22 14.31 0.3M
2023-09-01 14.65 14.68 14.51 14.55 0.2M
2023-08-31 14.57 14.66 14.49 14.65 0.3M
2023-08-30 14.62 14.62 14.38 14.49 0.3M
2023-08-29 14.55 14.66 14.38 14.58 0.3M
2023-08-28 14.43 14.59 14.39 14.48 0.2M
2023-08-25 14.35 14.46 14.26 14.37 0.1M
2023-08-24 14.52 14.59 14.26 14.27 0.2M
2023-08-23 14.22 14.62 14.21 14.53 0.6M
2023-08-22 14.58 14.63 14.17 14.17 0.5M
2023-08-21 14.40 14.40 14.15 14.35 0.2M
2023-08-18 14.28 14.39 14.02 14.30 0.4M
2023-08-17 13.98 14.46 13.98 14.35 1.3M
2023-08-16 14.20 14.27 13.96 13.98 0.3M
2023-08-15 14.28 14.28 14.06 14.18 0.3M
2023-08-14 14.39 14.39 14.21 14.32 0.3M
2023-08-11 14.31 14.42 14.20 14.39 0.3M
2023-08-10 14.30 14.44 14.13 14.31 0.5M
2023-08-09 14.20 14.31 14.02 14.05 0.3M
2023-08-08 14.20 14.30 14.02 14.14 0.5M
2023-08-07 14.19 14.58 14.03 14.17 1.4M
2023-08-04 14.17 14.39 14.11 14.12 2.6M
2023-08-03 15.10 15.37 14.97 15.29 0.5M
2023-08-02 14.73 15.28 14.54 15.00 0.7M
2023-08-01 14.53 14.64 14.44 14.58 0.2M
2023-07-31 14.58 14.75 14.47 14.60 0.2M
2023-07-28 14.66 14.77 14.51 14.60 0.2M
2023-07-27 14.85 14.92 14.57 14.62 0.2M
2023-07-26 14.80 14.94 14.55 14.78 0.3M
2023-07-25 14.71 14.93 14.70 14.80 0.2M
2023-07-24 14.85 14.91 14.73 14.75 0.2M
2023-07-21 14.92 14.92 14.67 14.85 0.2M
2023-07-20 14.93 15.00 14.75 14.77 0.2M
2023-07-19 15.05 15.14 14.96 14.98 0.2M
2023-07-18 15.00 15.25 14.96 14.99 0.3M
2023-07-17 14.76 15.02 14.75 14.96 0.3M
2023-07-14 14.98 15.07 14.64 14.72 0.2M
2023-07-13 14.51 14.99 14.45 14.89 0.4M
2023-07-12 14.68 14.75 14.42 14.45 0.2M
2023-07-11 14.51 14.75 14.44 14.55 0.2M
2023-07-10 14.50 14.56 14.38 14.49 0.2M
2023-07-07 14.53 14.54 14.29 14.44 0.3M
2023-07-06 14.59 14.59 14.10 14.48 0.3M
2023-07-05 13.73 14.87 13.70 14.65 1.0M
2023-07-03 13.29 13.77 13.25 13.75 0.4M
2023-06-30 13.44 13.44 13.23 13.26 0.3M
2023-06-29 13.24 13.38 13.15 13.27 0.3M
2023-06-28 13.60 13.83 13.51 13.66 0.4M
2023-06-27 13.40 13.73 13.40 13.61 0.4M
2023-06-26 13.50 13.64 13.42 13.44 0.2M
2023-06-23 13.47 13.57 13.37 13.40 0.2M
2023-06-22 13.67 13.71 13.42 13.47 0.2M
2023-06-21 13.70 13.75 13.59 13.61 0.2M
2023-06-20 13.59 13.69 13.51 13.67 0.3M
2023-06-16 13.98 14.00 13.52 13.57 0.7M
2023-06-15 13.39 13.97 13.30 13.91 0.5M
2023-06-14 13.38 13.38 13.06 13.16 0.1M
2023-06-13 13.48 13.50 13.33 13.37 0.2M
2023-06-12 13.39 13.49 13.27 13.41 0.3M
2023-06-09 13.30 13.34 13.10 13.27 0.1M
2023-06-08 13.12 13.38 13.01 13.27 0.2M
2023-06-07 13.19 13.44 13.10 13.14 0.2M
2023-06-06 12.95 13.29 12.88 13.17 0.2M
2023-06-05 12.70 12.94 12.52 12.90 0.2M
2023-06-02 12.85 12.93 12.34 12.74 0.4M
2023-06-01 12.70 12.86 12.55 12.86 0.1M
2023-05-31 12.60 12.73 12.44 12.64 0.1M
2023-05-30 12.52 12.71 12.43 12.69 0.1M
2023-05-26 12.29 12.60 12.28 12.49 0.1M
2023-05-25 12.28 12.42 12.22 12.34 0.1M
2023-05-24 12.46 12.46 12.22 12.32 0.2M
2023-05-23 12.47 12.74 12.39 12.43 0.2M
2023-05-22 12.10 12.57 12.10 12.52 0.2M
2023-05-19 12.23 12.34 12.09 12.11 0.2M
2023-05-18 12.08 12.35 11.93 12.24 0.3M
2023-05-17 11.90 12.09 11.63 12.08 0.2M
2023-05-16 11.62 12.02 11.62 11.77 0.2M
2023-05-15 11.40 11.61 11.40 11.55 0.1M
2023-05-12 11.56 11.70 11.32 11.39 0.2M
2023-05-11 11.66 11.77 11.53 11.59 0.2M
2023-05-10 11.79 11.92 11.67 11.70 0.2M
2023-05-09 11.80 11.99 11.66 11.71 0.3M
2023-05-08 12.03 12.03 11.55 11.82 0.2M
2023-05-05 12.06 12.40 11.76 11.82 0.4M
2023-05-04 12.30 12.30 11.73 11.78 0.5M
2023-05-03 12.73 12.86 12.31 12.32 0.3M
2023-05-02 12.49 12.73 11.99 12.66 0.9M
2023-05-01 12.18 12.59 12.17 12.49 0.4M
2023-04-28 12.08 12.27 11.97 12.16 0.1M
2023-04-27 11.91 12.25 11.89 12.08 0.4M
2023-04-26 12.17 12.25 11.86 11.91 0.3M
2023-04-25 12.00 12.28 11.98 12.22 0.3M
2023-04-24 12.07 12.22 12.01 12.01 0.2M
2023-04-21 12.18 12.20 12.01 12.12 0.3M
2023-04-20 12.25 12.51 12.15 12.20 0.2M
2023-04-19 12.35 12.51 12.29 12.37 0.4M
2023-04-18 12.73 12.78 12.32 12.43 0.3M
2023-04-17 12.58 12.92 12.55 12.79 0.2M
2023-04-14 12.83 13.01 12.52 12.65 0.3M
2023-04-13 12.26 12.76 12.01 12.64 0.7M
2023-04-12 12.05 12.49 12.01 12.16 0.6M
2023-04-11 11.46 12.03 11.25 11.90 1.8M
2023-04-10 11.59 11.73 11.15 11.48 0.3M
2023-04-06 11.35 11.72 11.35 11.71 0.3M
2023-04-05 11.63 11.68 11.28 11.36 0.3M
2023-04-04 11.90 12.09 11.63 11.72 0.4M
2023-04-03 12.70 12.80 11.84 11.93 0.6M
2023-03-31 13.00 13.20 12.51 12.73 0.7M
2023-03-30 13.25 13.25 12.57 13.00 0.3M
2023-03-29 13.72 13.84 13.32 13.41 0.4M
2023-03-28 13.87 13.90 13.51 13.56 0.4M
2023-03-27 13.74 13.96 13.70 13.85 0.3M
2023-03-24 13.14 13.66 13.14 13.64 0.3M
2023-03-23 13.50 13.82 13.15 13.26 0.3M
2023-03-22 13.68 13.74 13.46 13.47 0.3M
2023-03-21 13.42 13.81 13.19 13.71 0.4M
2023-03-20 13.18 13.31 12.90 13.11 0.5M
2023-03-17 13.80 13.85 12.67 13.02 1.3M
2023-03-16 13.00 13.62 12.65 13.18 0.5M
2023-03-15 12.44 13.05 12.41 12.85 0.6M
2023-03-14 11.95 12.68 11.95 12.53 0.5M
2023-03-13 12.15 12.18 11.14 11.59 1.7M
2023-03-10 13.39 13.73 12.28 12.40 1.0M
2023-03-09 14.10 14.10 13.33 13.53 0.5M
2023-03-08 14.24 14.24 13.95 14.09 0.2M
2023-03-07 14.24 14.24 13.81 14.12 0.2M
2023-03-06 14.50 14.55 14.12 14.12 0.4M
2023-03-03 14.18 14.89 13.78 14.26 0.6M
2023-03-02 13.34 13.48 13.10 13.39 0.2M
2023-03-01 13.46 13.53 13.26 13.34 0.1M
2023-02-28 13.57 13.65 13.32 13.35 0.2M
2023-02-27 13.93 14.03 13.56 13.60 0.2M
2023-02-24 13.90 14.01 13.55 13.79 0.2M
2023-02-23 13.81 14.13 13.78 14.10 0.2M
2023-02-22 13.56 13.89 13.45 13.77 0.1M
2023-02-21 14.21 14.21 13.41 13.55 0.2M
2023-02-17 13.57 14.22 13.53 14.10 0.3M
2023-02-16 13.78 13.84 13.60 13.66 0.1M
2023-02-15 13.56 13.75 13.35 13.70 0.1M
2023-02-14 13.32 13.60 13.23 13.49 0.1M
2023-02-13 13.24 13.36 13.13 13.28 0.2M
2023-02-10 13.16 13.22 13.04 13.20 0.1M
2023-02-09 13.45 13.48 13.10 13.14 0.1M
2023-02-08 13.39 13.48 13.22 13.41 0.1M
2023-02-07 13.10 13.43 13.10 13.38 0.1M
2023-02-06 13.33 13.36 13.13 13.15 0.2M
2023-02-03 13.50 13.80 13.28 13.48 0.2M
2023-02-02 13.50 13.86 13.43 13.48 0.2M
2023-02-01 13.41 13.46 13.09 13.37 0.3M
2023-01-31 13.06 13.47 13.06 13.39 0.1M
2023-01-30 13.28 13.48 13.04 13.06 0.2M
2023-01-27 13.33 13.63 13.31 13.42 0.2M
2023-01-26 13.26 13.41 13.08 13.24 0.2M
2023-01-25 13.21 13.24 13.01 13.21 0.2M
2023-01-24 12.91 13.31 12.84 13.27 0.1M
2023-01-23 12.98 13.04 12.66 12.99 0.2M
2023-01-20 13.10 13.10 12.53 12.94 0.4M
2023-01-19 12.65 13.20 12.51 13.09 0.4M
2023-01-18 12.69 12.79 12.37 12.69 0.3M
2023-01-17 12.39 13.07 12.33 12.71 0.5M
2023-01-13 12.57 12.57 12.02 12.24 0.3M
2023-01-12 12.29 12.41 11.98 12.36 0.5M
2023-01-11 11.99 12.59 11.96 12.22 0.4M
2023-01-10 11.66 11.91 11.51 11.90 0.2M
2023-01-09 11.22 11.56 11.18 11.47 0.2M
2023-01-06 11.00 11.20 10.87 11.15 0.2M
2023-01-05 11.35 11.35 10.84 10.91 0.3M
2023-01-04 11.16 11.50 11.06 11.35 0.2M
2023-01-03 10.92 11.24 10.92 11.08 0.3M