Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
15.22
+0.01 (0.07%)
Dec 18, 2025, 2:03 PM EST - Market open
Trinity Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 15.35 | 15.40 | 15.13 | 15.20 | - | -0.07% | 1,022,169 |
| Dec 17, 2025 | 15.10 | 15.26 | 15.05 | 15.21 | 15.21 | 1.54% | 952,177 |
| Dec 16, 2025 | 15.13 | 15.18 | 14.96 | 14.98 | 14.98 | -0.93% | 918,069 |
| Dec 15, 2025 | 15.26 | 15.30 | 15.03 | 15.12 | 15.12 | -0.40% | 939,104 |
| Dec 12, 2025 | 15.19 | 15.32 | 15.11 | 15.18 | 15.18 | 0.40% | 572,702 |
| Dec 11, 2025 | 15.31 | 15.35 | 15.10 | 15.12 | 15.12 | -0.85% | 806,053 |
| Dec 10, 2025 | 15.13 | 15.30 | 15.10 | 15.25 | 15.25 | 0.53% | 695,715 |
| Dec 9, 2025 | 15.26 | 15.28 | 15.10 | 15.17 | 15.17 | -0.72% | 801,732 |
| Dec 8, 2025 | 15.00 | 15.29 | 14.95 | 15.28 | 15.28 | 2.41% | 1,040,643 |
| Dec 5, 2025 | 14.85 | 14.96 | 14.80 | 14.92 | 14.92 | 0.81% | 628,319 |
| Dec 4, 2025 | 14.77 | 14.85 | 14.72 | 14.80 | 14.80 | 0.20% | 578,159 |
| Dec 3, 2025 | 14.56 | 14.80 | 14.56 | 14.77 | 14.77 | 1.44% | 631,029 |
| Dec 2, 2025 | 14.60 | 14.79 | 14.47 | 14.56 | 14.56 | -0.14% | 679,002 |
| Dec 1, 2025 | 14.85 | 14.85 | 14.56 | 14.58 | 14.58 | -1.55% | 763,275 |
| Nov 28, 2025 | 14.80 | 14.92 | 14.75 | 14.81 | 14.81 | 0.27% | 343,303 |
| Nov 26, 2025 | 14.70 | 14.82 | 14.66 | 14.77 | 14.77 | 0.75% | 712,567 |
| Nov 25, 2025 | 14.61 | 14.70 | 14.51 | 14.66 | 14.66 | 0.89% | 734,901 |
| Nov 24, 2025 | 14.38 | 14.56 | 14.28 | 14.53 | 14.53 | 1.25% | 735,892 |
| Nov 21, 2025 | 14.31 | 14.45 | 14.24 | 14.35 | 14.35 | 0.49% | 1,000,968 |
| Nov 20, 2025 | 14.42 | 14.59 | 14.27 | 14.28 | 14.28 | -0.70% | 796,103 |
| Nov 19, 2025 | 14.63 | 14.63 | 14.33 | 14.38 | 14.38 | -1.57% | 859,088 |
| Nov 18, 2025 | 14.50 | 14.63 | 14.43 | 14.61 | 14.61 | 0.62% | 676,429 |
| Nov 17, 2025 | 14.78 | 14.78 | 14.48 | 14.52 | 14.52 | -1.69% | 743,683 |
| Nov 14, 2025 | 14.70 | 14.81 | 14.61 | 14.77 | 14.77 | 0.07% | 646,644 |
| Nov 13, 2025 | 14.86 | 14.95 | 14.72 | 14.76 | 14.76 | -1.07% | 875,814 |
| Nov 12, 2025 | 14.94 | 15.05 | 14.86 | 14.92 | 14.92 | -0.13% | 915,705 |
| Nov 11, 2025 | 14.80 | 14.97 | 14.78 | 14.94 | 14.94 | 1.49% | 964,101 |
| Nov 10, 2025 | 14.69 | 14.84 | 14.62 | 14.72 | 14.72 | 0.82% | 1,123,235 |
| Nov 7, 2025 | 14.41 | 14.65 | 14.36 | 14.60 | 14.60 | 1.32% | 933,965 |
| Nov 6, 2025 | 14.56 | 14.85 | 14.33 | 14.41 | 14.41 | - | 1,153,600 |
| Nov 5, 2025 | 14.80 | 14.83 | 14.39 | 14.41 | 14.41 | -5.04% | 2,267,133 |
| Nov 4, 2025 | 15.10 | 15.18 | 14.97 | 15.18 | 15.18 | 0.36% | 582,385 |
| Nov 3, 2025 | 15.20 | 15.23 | 14.98 | 15.12 | 15.12 | 0.20% | 603,646 |
| Oct 31, 2025 | 15.03 | 15.29 | 14.95 | 15.09 | 15.09 | 0.40% | 699,523 |
| Oct 30, 2025 | 15.06 | 15.19 | 14.92 | 15.03 | 15.03 | -0.20% | 486,088 |
| Oct 29, 2025 | 15.20 | 15.30 | 15.03 | 15.06 | 15.06 | -1.05% | 464,181 |
| Oct 28, 2025 | 15.11 | 15.38 | 15.07 | 15.22 | 15.22 | 0.73% | 611,709 |
| Oct 27, 2025 | 14.97 | 15.12 | 14.97 | 15.11 | 15.11 | 1.27% | 660,252 |
| Oct 24, 2025 | 15.00 | 15.15 | 14.91 | 14.92 | 14.92 | -0.40% | 531,918 |
| Oct 23, 2025 | 14.80 | 14.98 | 14.75 | 14.98 | 14.98 | 1.56% | 569,436 |
| Oct 22, 2025 | 14.86 | 14.95 | 14.72 | 14.75 | 14.75 | -0.74% | 502,179 |
| Oct 21, 2025 | 14.75 | 14.93 | 14.73 | 14.86 | 14.86 | 0.88% | 549,977 |
| Oct 20, 2025 | 14.82 | 14.85 | 14.64 | 14.73 | 14.73 | -0.41% | 549,849 |
| Oct 17, 2025 | 14.69 | 14.86 | 14.63 | 14.79 | 14.79 | 0.68% | 586,620 |
| Oct 16, 2025 | 15.16 | 15.22 | 14.68 | 14.69 | 14.69 | -2.97% | 669,544 |
| Oct 15, 2025 | 15.08 | 15.29 | 15.01 | 15.14 | 15.14 | 0.93% | 974,285 |
| Oct 14, 2025 | 14.80 | 15.12 | 14.72 | 15.00 | 15.00 | 1.15% | 1,208,827 |
| Oct 13, 2025 | 14.54 | 14.84 | 14.50 | 14.83 | 14.83 | 2.70% | 932,266 |
| Oct 10, 2025 | 14.65 | 14.78 | 14.40 | 14.44 | 14.44 | -1.50% | 1,240,061 |
| Oct 9, 2025 | 14.81 | 14.87 | 14.58 | 14.66 | 14.66 | -0.74% | 975,769 |