Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
16.27
+0.18 (1.12%)
At close: Sep 18, 2025, 4:00 PM EDT
16.30
+0.03 (0.18%)
After-hours: Sep 18, 2025, 7:55 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202516.2016.2816.0016.2716.271.12%2,700,689
Sep 17, 202516.0816.2616.0716.0916.090.19%693,470
Sep 16, 202516.0616.0915.9616.0616.060.25%689,232
Sep 15, 202516.1616.2116.0116.0216.02-0.56%708,111
Sep 12, 202516.0616.1516.0616.1116.11-0.06%388,389
Sep 11, 202516.2316.2516.0416.1216.120.06%665,416
Sep 10, 202516.1916.2516.0916.1116.11-0.56%457,981
Sep 9, 202516.2516.3216.1616.2016.20-0.25%485,065
Sep 8, 202516.2616.2916.0816.2416.240.06%570,014
Sep 5, 202516.3116.3116.1616.2316.230.25%544,903
Sep 4, 202516.2316.2316.1016.1916.190.06%553,227
Sep 3, 202516.2516.2516.1516.1816.18-0.25%431,874
Sep 2, 202516.1316.3216.0716.2216.220.12%564,911
Aug 29, 202516.1316.2616.1316.2016.200.37%734,117
Aug 28, 202516.0316.1615.9916.1416.140.69%465,952
Aug 27, 202515.9516.1215.9016.0316.030.38%480,457
Aug 26, 202515.7315.9715.6815.9715.971.14%436,875
Aug 25, 202515.8515.8815.7715.7915.79-0.13%517,847
Aug 22, 202515.7615.9415.7615.8115.810.25%529,343
Aug 21, 202515.7915.8615.7315.7715.77-0.38%476,195
Aug 20, 202515.8915.9315.6515.8315.83-0.50%699,878
Aug 19, 202515.9516.0315.8515.9115.91-0.06%511,364
Aug 18, 202515.9816.0015.8815.9215.92-0.19%754,024
Aug 15, 202516.1016.1715.9415.9515.95-0.96%513,321
Aug 14, 202516.0316.2015.8416.1116.11-0.09%612,952
Aug 13, 202515.9616.1715.8916.1216.121.58%1,013,759
Aug 12, 202515.8015.9115.6815.8715.870.76%780,083
Aug 11, 202515.8515.8715.6315.7515.75-0.44%790,486
Aug 8, 202515.6115.8615.5415.8215.822.20%1,059,790
Aug 7, 202515.4015.5415.3315.4815.480.98%721,321
Aug 6, 202515.5415.6715.1615.3315.331.39%1,223,887
Aug 5, 202515.0215.1814.9315.1215.121.14%492,727
Aug 4, 202514.9615.0114.8914.9514.950.27%464,614
Aug 1, 202514.9014.9914.7214.9114.91-0.53%796,867
Jul 31, 202515.0715.1914.9014.9914.990.20%548,310
Jul 30, 202514.9215.0914.8914.9614.960.54%663,231
Jul 29, 202514.8214.9214.5814.8814.880.34%569,455
Jul 28, 202515.1015.1214.7914.8314.83-1.59%579,928
Jul 25, 202515.0915.1314.9515.0715.070.33%483,420
Jul 24, 202515.0515.1415.0115.0215.02-476,887
Jul 23, 202514.9315.0814.9315.0215.020.60%416,657
Jul 22, 202514.8514.9614.7914.9314.930.67%440,336
Jul 21, 202514.9915.0514.8114.8314.83-0.94%790,079
Jul 18, 202515.0515.1214.9014.9714.97-532,694
Jul 17, 202514.8515.0214.7914.9714.971.15%916,039
Jul 16, 202514.6014.8114.5514.8014.801.93%1,498,769
Jul 15, 202514.6614.7714.5114.5214.52-0.89%1,067,479
Jul 14, 202514.4014.7014.3714.6514.651.67%1,423,907
Jul 11, 202514.4214.4514.3414.4114.41-0.21%810,169
Jul 10, 202514.1714.5514.1714.4414.441.98%1,331,132