Trinity Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.92	14.04	13.90	14.04	14.04	0.43%	-
Jan 29, 2026	13.94	13.98	13.94	13.98	13.98	1.53%	-
Jan 28, 2026	13.84	13.86	13.77	13.77	13.77	1.55%	-
Jan 27, 2026	13.53	13.56	13.53	13.56	13.56	-0.59%	-
Jan 26, 2026	13.74	13.79	13.64	13.64	13.64	-2.22%	7,500
Jan 23, 2026	13.90	13.95	13.88	13.95	13.95	0.36%	-
Jan 22, 2026	13.86	13.90	13.86	13.90	13.90	2.43%	-
Jan 21, 2026	13.50	13.57	13.50	13.57	13.57	0.52%	-
Jan 20, 2026	13.86	13.86	13.50	13.50	13.50	-2.17%	-
Jan 19, 2026	13.68	13.80	13.68	13.80	13.80	0.29%	-
Jan 16, 2026	13.80	13.80	13.76	13.76	13.76	1.55%	-
Jan 15, 2026	13.47	13.55	13.47	13.55	13.55	1.50%	-
Jan 14, 2026	13.38	13.84	13.32	13.35	13.20	-1.11%	100
Jan 13, 2026	13.39	13.50	13.39	13.50	13.35	1.58%	-
Jan 12, 2026	13.32	13.32	13.29	13.29	13.14	0.91%	-
Jan 9, 2026	13.32	13.32	13.17	13.17	13.03	1.78%	-
Jan 7, 2026	12.99	12.99	12.94	12.94	12.80	-1.15%	6
Jan 5, 2026	12.73	13.09	12.73	13.09	12.95	7.91%	200
Jan 2, 2026	12.47	12.47	12.13	12.13	12.00	-4.49%	-
Dec 30, 2025	12.70	12.70	12.70	12.70	12.13	-0.47%	-
Dec 29, 2025	12.76	12.76	12.76	12.76	12.19	0.47%	-
Dec 23, 2025	12.70	12.70	12.70	12.70	12.13	-0.24%	-
Dec 22, 2025	12.79	12.79	12.73	12.73	12.16	0.16%	-
Dec 19, 2025	12.70	12.71	12.70	12.71	12.14	0.71%	-
Dec 18, 2025	13.06	13.13	12.62	12.62	12.06	2.19%	-
Dec 17, 2025	12.80	12.80	12.35	12.35	11.80	-0.72%	-
Dec 16, 2025	12.69	12.69	12.44	12.44	11.88	-1.03%	-
Dec 15, 2025	12.84	12.84	12.57	12.57	12.01	0.72%	-
Dec 12, 2025	12.69	12.69	12.48	12.48	11.92	-0.72%	-
Dec 11, 2025	12.75	12.75	12.57	12.57	12.01	0.48%	-
Dec 10, 2025	12.80	12.80	12.51	12.51	11.95	-1.57%	-
Dec 9, 2025	13.14	13.14	12.71	12.71	12.14	0.71%	-
Dec 8, 2025	12.62	12.62	12.62	12.62	12.06	1.28%	-
Dec 5, 2025	12.45	12.56	12.45	12.46	11.90	-	-
Dec 4, 2025	12.48	12.48	12.46	12.46	11.90	1.14%	-
Dec 3, 2025	12.39	12.39	12.32	12.32	11.77	-0.24%	-
Dec 2, 2025	12.34	12.39	12.34	12.35	11.80	-1.12%	-
Dec 1, 2025	12.53	12.54	12.49	12.49	11.93	-2.42%	-
Nov 28, 2025	12.80	12.80	12.80	12.80	12.23	2.40%	250
Nov 27, 2025	12.51	12.51	12.50	12.50	11.94	0.73%	-
Nov 26, 2025	12.44	12.45	12.41	12.41	11.86	1.14%	-
Nov 25, 2025	12.35	12.35	12.27	12.27	11.72	0.08%	-
Nov 24, 2025	12.26	12.26	12.25	12.26	11.71	0.25%	-
Nov 21, 2025	12.26	12.71	12.23	12.23	11.68	0.08%	1,180
Nov 20, 2025	12.33	12.33	12.22	12.22	11.67	-1.37%	-
Nov 19, 2025	12.38	12.39	12.37	12.39	11.84	1.23%	-
Nov 18, 2025	12.39	12.39	12.23	12.24	11.69	-2.47%	-
Nov 17, 2025	12.50	12.55	12.50	12.55	11.99	1.46%	-
Nov 14, 2025	12.59	12.93	12.37	12.37	11.82	-1.36%	75
Nov 13, 2025	12.67	12.67	12.54	12.54	11.98	-0.63%	-