Trinity Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.84	12.84	12.77	12.77	12.77	-1.84%	-
Feb 19, 2026	12.97	13.01	12.97	13.01	13.01	1.64%	-
Feb 18, 2026	12.76	12.80	12.76	12.80	12.80	-1.54%	-
Feb 17, 2026	12.94	13.00	12.82	13.00	13.00	1.72%	850
Feb 16, 2026	12.78	12.79	12.78	12.78	12.78	-0.93%	-
Feb 13, 2026	12.85	13.06	12.85	12.90	12.90	-1.75%	-
Feb 12, 2026	13.16	13.75	13.13	13.13	12.99	-2.16%	119
Feb 11, 2026	13.30	13.42	13.30	13.42	13.27	0.68%	-
Feb 10, 2026	13.47	13.47	13.33	13.33	13.18	-2.63%	-
Feb 9, 2026	13.71	13.71	13.41	13.69	13.54	2.70%	2,276
Feb 6, 2026	13.34	13.34	13.33	13.33	13.18	-0.74%	-
Feb 5, 2026	13.50	13.50	13.43	13.43	13.28	-1.25%	-
Feb 4, 2026	13.65	13.65	13.60	13.60	13.45	-0.15%	-
Feb 3, 2026	13.62	13.62	13.62	13.62	13.47	-0.07%	-
Feb 2, 2026	13.86	13.96	13.63	13.63	13.48	-2.92%	2,500
Jan 30, 2026	13.92	14.04	13.90	14.04	13.89	0.43%	-
Jan 29, 2026	13.94	13.98	13.94	13.98	13.83	1.53%	-
Jan 28, 2026	13.84	13.86	13.77	13.77	13.62	1.55%	-
Jan 27, 2026	13.53	13.56	13.53	13.56	13.41	-0.59%	-
Jan 26, 2026	13.74	13.79	13.64	13.64	13.49	-2.22%	7,500
Jan 23, 2026	13.90	13.95	13.88	13.95	13.80	0.36%	-
Jan 22, 2026	13.86	13.90	13.86	13.90	13.75	2.43%	-
Jan 21, 2026	13.50	13.57	13.50	13.57	13.42	0.52%	-
Jan 20, 2026	13.86	13.86	13.50	13.50	13.35	-2.17%	-
Jan 19, 2026	13.68	13.80	13.68	13.80	13.65	0.29%	-
Jan 16, 2026	13.80	13.80	13.76	13.76	13.61	1.55%	-
Jan 15, 2026	13.47	13.55	13.47	13.55	13.40	1.50%	-
Jan 14, 2026	13.38	13.84	13.32	13.35	13.06	-1.11%	100
Jan 13, 2026	13.39	13.50	13.39	13.50	13.21	1.58%	-
Jan 12, 2026	13.32	13.32	13.29	13.29	13.00	0.91%	-
Jan 9, 2026	13.32	13.32	13.17	13.17	12.88	1.78%	-
Jan 7, 2026	12.99	12.99	12.94	12.94	12.66	-1.15%	6
Jan 5, 2026	12.73	13.09	12.73	13.09	12.81	7.91%	200
Jan 2, 2026	12.47	12.47	12.13	12.13	11.87	-4.49%	-
Dec 30, 2025	12.70	12.70	12.70	12.70	12.00	-0.47%	-
Dec 29, 2025	12.76	12.76	12.76	12.76	12.06	0.47%	-
Dec 23, 2025	12.70	12.70	12.70	12.70	12.00	-0.24%	-
Dec 22, 2025	12.79	12.79	12.73	12.73	12.03	0.16%	-
Dec 19, 2025	12.70	12.71	12.70	12.71	12.01	0.71%	-
Dec 18, 2025	13.06	13.13	12.62	12.62	11.92	2.19%	-
Dec 17, 2025	12.80	12.80	12.35	12.35	11.67	-0.72%	-
Dec 16, 2025	12.69	12.69	12.44	12.44	11.75	-1.03%	-
Dec 15, 2025	12.84	12.84	12.57	12.57	11.88	0.72%	-
Dec 12, 2025	12.69	12.69	12.48	12.48	11.79	-0.72%	-
Dec 11, 2025	12.75	12.75	12.57	12.57	11.88	0.48%	-
Dec 10, 2025	12.80	12.80	12.51	12.51	11.82	-1.57%	-
Dec 9, 2025	13.14	13.14	12.71	12.71	12.01	0.71%	-
Dec 8, 2025	12.62	12.62	12.62	12.62	11.92	1.28%	-
Dec 5, 2025	12.45	12.56	12.45	12.46	11.77	-	-
Dec 4, 2025	12.48	12.48	12.46	12.46	11.77	1.14%	-