Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.98
+0.19 (1.28%)
At close: Apr 2, 2026, 4:00 PM EDT
14.99
+0.01 (0.07%)
After-hours: Apr 2, 2026, 7:56 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.6414.9914.6114.9814.981.28%1,230,089
Apr 1, 202614.8414.8414.5014.7914.790.54%1,103,293
Mar 31, 202614.5514.7514.4614.7114.712.37%1,451,543
Mar 30, 202614.3314.5114.3114.3714.370.56%1,193,751
Mar 27, 202614.4514.4914.2414.2914.29-1.65%1,313,120
Mar 26, 202614.5514.8314.4714.5314.53-0.68%882,913
Mar 25, 202614.5414.7014.5014.6314.631.11%911,772
Mar 24, 202614.5514.5814.3914.4714.47-1.03%913,773
Mar 23, 202614.4414.7414.2714.6214.621.95%1,322,938
Mar 20, 202614.6214.7614.3414.3414.34-2.05%1,642,553
Mar 19, 202614.5614.6814.5014.6414.640.55%1,125,103
Mar 18, 202614.5514.7114.4614.5614.56-0.21%1,103,183
Mar 17, 202614.2914.6614.2914.5914.592.89%1,639,593
Mar 16, 202614.4214.4214.1314.1814.18-1.66%2,017,097
Mar 13, 202614.5814.6914.4114.4214.42-1.84%1,149,761
Mar 12, 202614.6814.8014.6314.6914.52-0.74%1,274,411
Mar 11, 202614.9815.0214.7014.8014.63-0.60%1,146,523
Mar 10, 202614.9415.0114.7814.8914.720.20%1,241,826
Mar 9, 202614.7014.9014.5214.8614.69-0.34%1,526,913
Mar 6, 202614.9015.0014.7914.9114.74-0.80%1,037,659
Mar 5, 202615.1115.3114.9415.0314.86-0.53%1,738,678
Mar 4, 202615.0315.2414.8515.1114.941.41%1,583,668
Mar 3, 202614.7014.9914.6614.9014.73-0.07%1,641,458
Mar 2, 202614.6814.9814.3814.9114.740.81%2,387,109
Feb 27, 202615.0815.1814.7814.7914.62-2.70%2,051,840
Feb 26, 202615.4215.5015.0215.2015.02-1.30%1,305,372
Feb 25, 202615.2215.4415.0415.4015.222.53%1,214,281
Feb 24, 202614.7315.1614.6815.0214.852.18%1,349,463
Feb 23, 202614.9815.1714.5914.7014.53-1.80%2,351,136
Feb 20, 202615.1915.2214.8614.9714.80-1.96%1,360,563
Feb 19, 202615.5215.5215.1115.2715.09-1.80%1,000,697
Feb 18, 202615.4515.5815.2715.5515.371.04%1,585,468
Feb 17, 202615.4215.4815.2115.3915.21-0.13%1,234,206
Feb 13, 202615.5015.5915.2215.4115.23-2.03%1,790,458
Feb 12, 202615.9316.0315.5615.7315.38-0.57%1,667,500
Feb 11, 202616.2916.2915.8015.8215.47-1.98%1,454,483
Feb 10, 202616.1716.3216.0216.1415.78-0.12%1,477,081
Feb 9, 202616.2516.2715.9816.1615.80-0.19%978,579
Feb 6, 202616.0216.2115.8116.1915.831.31%1,172,239
Feb 5, 202616.2516.2515.8815.9815.62-1.60%1,143,919
Feb 4, 202616.4816.6115.9316.2415.88-1.16%1,624,721
Feb 3, 202616.4716.5516.1916.4316.060.49%1,483,923
Feb 2, 202616.8316.8316.1616.3515.99-2.85%2,696,749
Jan 30, 202617.0417.0616.7316.8316.46-1.35%1,654,244
Jan 29, 202617.0617.2016.9117.0616.680.53%1,416,288
Jan 28, 202616.8017.0516.8016.9716.591.19%1,071,353
Jan 27, 202616.4816.7916.4416.7716.402.32%962,678
Jan 26, 202616.5416.6116.1216.3916.03-0.79%972,554
Jan 23, 202616.7116.7316.4116.5216.15-1.20%1,123,800
Jan 22, 202616.5416.7816.5116.7216.351.15%981,516