Trinity Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.32	13.32	13.17	13.17	13.17	1.78%	-
Jan 7, 2026	12.99	12.99	12.94	12.94	12.94	-1.15%	6
Jan 5, 2026	12.73	13.09	12.73	13.09	13.09	7.91%	200
Jan 2, 2026	12.47	12.47	12.13	12.13	12.13	-4.49%	-
Dec 30, 2025	12.70	12.70	12.70	12.70	12.27	-0.47%	-
Dec 29, 2025	12.76	12.76	12.76	12.76	12.32	0.47%	-
Dec 23, 2025	12.70	12.70	12.70	12.70	12.27	-0.24%	-
Dec 22, 2025	12.79	12.79	12.73	12.73	12.30	0.16%	-
Dec 19, 2025	12.70	12.71	12.70	12.71	12.28	0.71%	-
Dec 18, 2025	13.06	13.13	12.62	12.62	12.19	2.19%	-
Dec 17, 2025	12.80	12.80	12.35	12.35	11.93	-0.72%	-
Dec 16, 2025	12.69	12.69	12.44	12.44	12.02	-1.03%	-
Dec 15, 2025	12.84	12.84	12.57	12.57	12.14	0.72%	-
Dec 12, 2025	12.69	12.69	12.48	12.48	12.05	-0.72%	-
Dec 11, 2025	12.75	12.75	12.57	12.57	12.14	0.48%	-
Dec 10, 2025	12.80	12.80	12.51	12.51	12.08	-1.57%	-
Dec 9, 2025	13.14	13.14	12.71	12.71	12.28	0.71%	-
Dec 8, 2025	12.62	12.62	12.62	12.62	12.19	1.28%	-
Dec 5, 2025	12.45	12.56	12.45	12.46	12.03	-	-
Dec 4, 2025	12.48	12.48	12.46	12.46	12.03	1.14%	-
Dec 3, 2025	12.39	12.39	12.32	12.32	11.90	-0.24%	-
Dec 2, 2025	12.34	12.39	12.34	12.35	11.93	-1.12%	-
Dec 1, 2025	12.53	12.54	12.49	12.49	12.06	-2.42%	-
Nov 28, 2025	12.80	12.80	12.80	12.80	12.36	2.40%	250
Nov 27, 2025	12.51	12.51	12.50	12.50	12.07	0.73%	-
Nov 26, 2025	12.44	12.45	12.41	12.41	11.99	1.14%	-
Nov 25, 2025	12.35	12.35	12.27	12.27	11.85	0.08%	-
Nov 24, 2025	12.26	12.26	12.25	12.26	11.84	0.25%	-
Nov 21, 2025	12.26	12.71	12.23	12.23	11.81	0.08%	1,180
Nov 20, 2025	12.33	12.33	12.22	12.22	11.80	-1.37%	-
Nov 19, 2025	12.38	12.39	12.37	12.39	11.97	1.23%	-
Nov 18, 2025	12.39	12.39	12.23	12.24	11.82	-2.47%	-
Nov 17, 2025	12.50	12.55	12.50	12.55	12.12	1.46%	-
Nov 14, 2025	12.59	12.93	12.37	12.37	11.95	-1.36%	75
Nov 13, 2025	12.67	12.67	12.54	12.54	12.11	-0.63%	-
Nov 12, 2025	12.67	12.67	12.62	12.62	12.19	0.40%	-
Nov 11, 2025	12.68	12.69	12.57	12.57	12.14	0.64%	-
Nov 10, 2025	12.56	12.56	12.49	12.49	12.06	1.63%	-
Nov 7, 2025	12.28	12.29	12.17	12.29	11.87	-0.81%	900
Nov 6, 2025	12.37	12.39	12.37	12.39	11.97	-1.82%	-
Nov 5, 2025	12.96	12.97	12.62	12.62	12.19	-2.32%	-
Nov 4, 2025	12.88	12.92	12.87	12.92	12.48	-0.31%	-
Nov 3, 2025	13.03	13.03	12.96	12.96	12.52	-0.23%	-
Oct 31, 2025	12.81	12.99	12.73	12.99	12.55	1.01%	-
Oct 30, 2025	12.87	12.87	12.79	12.86	12.42	-0.62%	-
Oct 29, 2025	12.89	12.94	12.82	12.94	12.50	0.15%	-
Oct 28, 2025	12.81	12.92	12.74	12.92	12.48	1.25%	2
Oct 27, 2025	12.78	12.78	12.69	12.76	12.32	1.19%	-
Oct 24, 2025	12.69	13.19	12.61	12.61	12.18	0.72%	2,200
Oct 23, 2025	12.59	12.59	12.52	12.52	12.09	-0.40%	-