Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
15.82
+0.34 (2.20%)
At close: Aug 8, 2025, 4:00 PM
15.85
+0.03 (0.19%)
After-hours: Aug 8, 2025, 7:06 PM EDT
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.61 | 15.86 | 15.54 | 15.82 | 15.82 | 2.20% | 1,059,565 |
| Aug 7, 2025 | 15.40 | 15.54 | 15.33 | 15.48 | 15.48 | 0.98% | 721,321 |
| Aug 6, 2025 | 15.54 | 15.67 | 15.16 | 15.33 | 15.33 | 1.39% | 1,223,887 |
| Aug 5, 2025 | 15.02 | 15.18 | 14.93 | 15.12 | 15.12 | 1.14% | 492,727 |
| Aug 4, 2025 | 14.96 | 15.01 | 14.89 | 14.95 | 14.95 | 0.27% | 464,614 |
| Aug 1, 2025 | 14.90 | 14.99 | 14.72 | 14.91 | 14.91 | -0.53% | 796,867 |
| Jul 31, 2025 | 15.07 | 15.19 | 14.90 | 14.99 | 14.99 | 0.20% | 548,310 |
| Jul 30, 2025 | 14.92 | 15.09 | 14.89 | 14.96 | 14.96 | 0.54% | 663,231 |
| Jul 29, 2025 | 14.82 | 14.92 | 14.58 | 14.88 | 14.88 | 0.34% | 569,455 |
| Jul 28, 2025 | 15.10 | 15.12 | 14.79 | 14.83 | 14.83 | -1.59% | 579,928 |
| Jul 25, 2025 | 15.09 | 15.13 | 14.95 | 15.07 | 15.07 | 0.33% | 483,420 |
| Jul 24, 2025 | 15.05 | 15.14 | 15.01 | 15.02 | 15.02 | - | 476,887 |
| Jul 23, 2025 | 14.93 | 15.08 | 14.93 | 15.02 | 15.02 | 0.60% | 416,657 |
| Jul 22, 2025 | 14.85 | 14.96 | 14.79 | 14.93 | 14.93 | 0.67% | 440,336 |
| Jul 21, 2025 | 14.99 | 15.05 | 14.81 | 14.83 | 14.83 | -0.94% | 790,079 |
| Jul 18, 2025 | 15.05 | 15.12 | 14.90 | 14.97 | 14.97 | - | 532,694 |
| Jul 17, 2025 | 14.85 | 15.02 | 14.79 | 14.97 | 14.97 | 1.15% | 916,039 |
| Jul 16, 2025 | 14.60 | 14.81 | 14.55 | 14.80 | 14.80 | 1.93% | 1,498,769 |
| Jul 15, 2025 | 14.66 | 14.77 | 14.51 | 14.52 | 14.52 | -0.89% | 1,067,479 |
| Jul 14, 2025 | 14.40 | 14.70 | 14.37 | 14.65 | 14.65 | 1.67% | 1,423,907 |
| Jul 11, 2025 | 14.42 | 14.45 | 14.34 | 14.41 | 14.41 | -0.21% | 810,169 |
| Jul 10, 2025 | 14.17 | 14.55 | 14.17 | 14.44 | 14.44 | 1.98% | 1,331,132 |
| Jul 9, 2025 | 14.20 | 14.22 | 14.11 | 14.16 | 14.16 | 0.07% | 696,935 |
| Jul 8, 2025 | 14.18 | 14.24 | 14.12 | 14.15 | 14.15 | -0.14% | 527,675 |
| Jul 7, 2025 | 14.27 | 14.29 | 14.11 | 14.17 | 14.17 | -0.84% | 769,975 |
| Jul 3, 2025 | 14.20 | 14.32 | 14.20 | 14.29 | 14.29 | 0.63% | 496,125 |
| Jul 2, 2025 | 14.03 | 14.21 | 14.02 | 14.20 | 14.20 | 1.14% | 882,458 |
| Jul 1, 2025 | 14.00 | 14.10 | 13.97 | 14.04 | 14.04 | -0.21% | 637,823 |
| Jun 30, 2025 | 13.91 | 14.13 | 13.76 | 14.07 | 14.07 | -1.88% | 1,006,759 |
| Jun 27, 2025 | 14.53 | 14.56 | 14.25 | 14.34 | 13.84 | -1.24% | 1,457,255 |
| Jun 26, 2025 | 14.28 | 14.58 | 14.28 | 14.52 | 14.01 | 2.04% | 985,037 |
| Jun 25, 2025 | 14.42 | 14.42 | 14.17 | 14.23 | 13.73 | -1.04% | 832,765 |
| Jun 24, 2025 | 14.24 | 14.41 | 14.18 | 14.38 | 13.88 | 1.41% | 801,476 |
| Jun 23, 2025 | 14.30 | 14.30 | 14.02 | 14.18 | 13.68 | -0.63% | 965,976 |
| Jun 20, 2025 | 14.40 | 14.42 | 14.22 | 14.27 | 13.77 | -0.21% | 1,582,699 |
| Jun 18, 2025 | 14.38 | 14.43 | 14.18 | 14.30 | 13.80 | -0.21% | 1,001,790 |
| Jun 17, 2025 | 14.35 | 14.47 | 14.26 | 14.33 | 13.83 | -0.35% | 975,358 |
| Jun 16, 2025 | 14.54 | 14.62 | 14.35 | 14.38 | 13.88 | -0.48% | 810,395 |
| Jun 13, 2025 | 14.45 | 14.48 | 14.36 | 14.45 | 13.95 | -0.48% | 578,781 |
| Jun 12, 2025 | 14.57 | 14.62 | 14.45 | 14.52 | 14.01 | -0.34% | 555,445 |
| Jun 11, 2025 | 14.62 | 14.68 | 14.53 | 14.57 | 14.06 | -0.21% | 725,214 |
| Jun 10, 2025 | 14.67 | 14.77 | 14.56 | 14.60 | 14.09 | -0.34% | 667,827 |
| Jun 9, 2025 | 14.60 | 14.76 | 14.60 | 14.65 | 14.14 | 0.76% | 982,029 |
| Jun 6, 2025 | 14.57 | 14.59 | 14.39 | 14.54 | 14.03 | 0.90% | 906,741 |
| Jun 5, 2025 | 14.53 | 14.58 | 14.31 | 14.41 | 13.91 | -0.62% | 1,132,068 |
| Jun 4, 2025 | 14.56 | 14.77 | 14.49 | 14.50 | 13.99 | -0.48% | 550,384 |
| Jun 3, 2025 | 14.58 | 14.63 | 14.44 | 14.57 | 14.06 | 0.69% | 523,741 |
| Jun 2, 2025 | 14.56 | 14.56 | 14.42 | 14.47 | 13.96 | -0.62% | 327,223 |
| May 30, 2025 | 14.58 | 14.61 | 14.49 | 14.56 | 14.05 | -0.27% | 444,369 |
| May 29, 2025 | 14.70 | 14.70 | 14.57 | 14.60 | 14.09 | -0.21% | 373,826 |