Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
15.83
-0.19 (-1.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.0216.1115.8215.8315.83-1.19%464,077
Feb 20, 202516.2616.2616.0116.0216.02-1.17%489,864
Feb 19, 202516.0016.2215.9616.2116.211.31%518,211
Feb 18, 202515.9316.0015.8416.0016.000.95%755,430
Feb 14, 202515.8015.9215.7915.8515.850.57%359,617
Feb 13, 202515.8715.9615.7115.7615.76-0.32%524,862
Feb 12, 202515.5915.8315.5915.8115.810.76%529,548
Feb 11, 202515.9115.9215.6715.6915.69-1.26%405,039
Feb 10, 202515.9315.9515.7615.8915.89-0.31%464,573
Feb 7, 202516.0116.0415.8515.9415.94-0.44%318,300
Feb 6, 202516.0016.1215.9416.0116.010.19%518,970
Feb 5, 202515.6816.0015.5515.9815.983.23%1,145,251
Feb 4, 202515.3415.5115.2515.4815.480.98%561,541
Feb 3, 202515.0015.3515.0015.3315.330.20%517,009
Jan 31, 202515.1015.3815.0715.3015.301.59%512,932
Jan 30, 202514.9915.0714.9615.0615.060.87%460,695
Jan 29, 202514.9915.1014.8814.9314.93-0.47%516,652
Jan 28, 202514.9715.0514.9515.0015.000.27%561,891
Jan 27, 202514.9215.0214.8714.9614.960.27%426,076
Jan 24, 202514.8714.9714.8714.9214.92-322,022
Jan 23, 202514.8014.9214.7814.9214.921.08%471,275
Jan 22, 202514.7014.7914.6914.7614.760.07%491,530
Jan 21, 202514.6914.7714.5714.7514.750.96%838,941
Jan 17, 202514.7014.7314.5814.6114.61-0.61%478,830
Jan 16, 202514.6214.7214.5914.7014.700.62%387,702
Jan 15, 202514.5714.6314.4714.6114.611.04%623,427
Jan 14, 202514.3114.6314.3114.4614.460.98%988,956
Jan 13, 202514.2014.3214.1514.3214.320.42%541,342
Jan 10, 202514.2714.3014.1314.2614.26-0.14%313,751
Jan 8, 202514.5414.5414.2314.2814.28-1.52%460,639
Jan 7, 202514.7014.7014.4814.5014.50-0.89%347,989
Jan 6, 202514.7514.7814.5314.6314.63-0.48%536,698
Jan 3, 202514.6014.7414.6014.7014.700.62%687,664
Jan 2, 202514.5014.6814.4914.6114.610.97%798,915
Dec 31, 202414.3114.5214.2814.4714.47-2.30%845,302
Dec 30, 202414.8214.8614.6514.8114.310.14%1,003,185
Dec 27, 202414.8614.8914.7114.7914.29-0.54%495,913
Dec 26, 202414.7514.8714.7314.8714.360.47%652,532
Dec 24, 202414.6514.8214.6214.8014.301.02%361,830
Dec 23, 202414.5514.6614.4614.6514.151.03%411,239
Dec 20, 202414.3314.6214.3114.5014.010.97%833,639
Dec 19, 202414.4014.4714.2614.3613.870.42%461,064
Dec 18, 202414.4914.6014.2814.3013.81-0.97%471,666
Dec 17, 202414.5014.5014.3614.4413.95-0.62%456,438
Dec 16, 202414.6014.7014.4914.5314.04-0.48%540,636
Dec 13, 202414.5014.6314.4214.6014.101.67%635,896
Dec 12, 202414.3514.4214.2414.3613.870.42%401,046
Dec 11, 202414.4514.4814.2814.3013.81-0.28%455,400
Dec 10, 202414.3714.4514.1914.3413.85-0.21%843,083
Dec 9, 202414.3014.4014.2414.3713.880.49%1,306,189
Dec 6, 202414.3014.3614.1714.3013.810.21%290,537
Dec 5, 202414.4514.4914.2214.2713.78-0.90%551,027
Dec 4, 202414.3414.4114.2314.4013.910.42%347,828
Dec 3, 202414.4414.4814.3314.3413.85-0.69%322,600
Dec 2, 202414.4714.5814.1014.4413.95-1.57%849,068
Nov 29, 202414.4814.7214.4614.6714.171.31%554,936
Nov 27, 202414.4314.5514.4214.4813.990.63%429,503
Nov 26, 202414.2414.4314.2414.3913.900.98%532,157
Nov 25, 202414.4514.4514.1914.2513.77-0.63%442,659
Nov 22, 202414.3014.3714.2814.3413.850.56%309,141
Nov 21, 202414.2614.3414.2314.2613.780.07%327,680
Nov 20, 202414.3114.3714.2314.2513.77-0.35%396,578
Nov 19, 202414.3114.3114.2214.3013.81-0.07%436,506
Nov 18, 202414.2014.3514.1714.3113.820.85%444,652
Nov 15, 202414.1614.2314.1314.1913.710.21%373,994
Nov 14, 202414.2014.2114.0414.1613.68-0.28%377,001
Nov 13, 202414.0714.2114.0614.2013.721.00%320,445
Nov 12, 202414.2314.2314.0014.0613.58-1.47%296,896
Nov 11, 202414.1014.2914.0814.2713.781.35%534,379
Nov 8, 202413.9014.1213.8114.0813.603.30%719,794
Nov 7, 202413.6713.8413.6013.6313.17-0.29%471,418
Nov 6, 202413.6613.6913.3413.6713.212.24%584,091
Nov 5, 202413.1213.3913.1213.3712.921.98%557,983
Nov 4, 202413.4613.4613.0513.1112.66-1.80%924,664
Nov 1, 202413.7613.8013.3313.3512.90-3.12%1,105,093
Oct 31, 202413.6013.8713.6013.7813.311.17%482,869
Oct 30, 202413.6913.8513.5113.6213.160.22%629,399
Oct 29, 202413.8313.8613.5513.5913.13-2.09%551,987
Oct 28, 202413.7013.8913.7013.8813.411.61%302,902
Oct 25, 202413.7713.7713.6213.6613.20-0.44%494,893
Oct 24, 202413.7113.7813.6813.7213.25-0.29%305,753
Oct 23, 202413.8513.8713.7313.7613.29-0.65%505,796
Oct 22, 202413.9213.9313.8513.8513.38-0.65%375,499
Oct 21, 202413.9013.9713.8213.9413.470.29%789,909
Oct 18, 202413.8413.9513.8413.9013.431.31%829,017
Oct 17, 202413.8813.8813.7113.7213.25-1.01%387,020
Oct 16, 202413.9513.9513.8513.8613.39-0.43%380,814
Oct 15, 202413.9013.9513.8313.9213.450.43%700,838
Oct 14, 202413.8413.9013.7713.8613.390.36%469,490
Oct 11, 202413.8913.9213.8013.8113.34-0.65%263,731
Oct 10, 202413.9313.9313.8313.9013.43-0.07%335,331
Oct 9, 202413.8513.9513.8213.9113.440.07%552,031
Oct 8, 202413.6813.9313.6313.9013.431.39%787,862
Oct 7, 202413.7713.8213.6313.7113.24-0.80%303,951
Oct 4, 202413.8513.9013.6813.8213.35-0.22%298,991
Oct 3, 202413.7313.9113.7013.8513.380.87%541,763
Oct 2, 202413.4113.7413.3913.7313.262.77%576,729
Oct 1, 202413.5313.5713.3513.3612.91-1.55%756,270
Sep 30, 202413.5513.6013.3813.5713.11-2.58%1,011,443
Sep 27, 202414.0014.0613.9113.9312.970.07%1,325,700