Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.97
-0.30 (-1.96%)
At close: Feb 20, 2026, 4:00 PM EST
15.15
+0.18 (1.20%)
After-hours: Feb 20, 2026, 7:57 PM EST

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202615.1915.2214.8614.9714.97-1.96%1,357,271
Feb 19, 202615.5215.5215.1115.2715.27-1.80%997,454
Feb 18, 202615.4515.5815.2715.5515.551.04%1,582,854
Feb 17, 202615.4215.4815.2115.3915.39-0.13%1,234,206
Feb 13, 202615.5015.5915.2215.4115.41-2.03%1,790,458
Feb 12, 202615.9316.0315.5615.7315.56-0.57%1,667,500
Feb 11, 202616.2916.2915.8015.8215.65-1.98%1,454,483
Feb 10, 202616.1716.3216.0216.1415.97-0.12%1,477,081
Feb 9, 202616.2516.2715.9816.1615.99-0.19%978,579
Feb 6, 202616.0216.2115.8116.1916.021.31%1,172,239
Feb 5, 202616.2516.2515.8815.9815.81-1.60%1,143,919
Feb 4, 202616.4816.6115.9316.2416.06-1.16%1,624,721
Feb 3, 202616.4716.5516.1916.4316.250.49%1,483,923
Feb 2, 202616.8316.8316.1616.3516.17-2.85%2,696,749
Jan 30, 202617.0417.0616.7316.8316.65-1.35%1,654,244
Jan 29, 202617.0617.2016.9117.0616.880.53%1,416,288
Jan 28, 202616.8017.0516.8016.9716.791.19%1,071,353
Jan 27, 202616.4816.7916.4416.7716.592.32%962,678
Jan 26, 202616.5416.6116.1216.3916.21-0.79%972,554
Jan 23, 202616.7116.7316.4116.5216.34-1.20%1,123,800
Jan 22, 202616.5416.7816.5116.7216.541.15%981,516
Jan 21, 202616.1516.5316.1516.5316.352.67%735,353
Jan 20, 202616.0716.3015.8916.1015.93-0.68%1,283,634
Jan 16, 202616.2416.3416.0516.2116.03-0.31%1,376,219
Jan 15, 202615.9816.2815.7816.2616.080.93%1,555,654
Jan 14, 202615.8416.2115.7816.1115.771.90%1,540,759
Jan 13, 202616.0016.0915.7415.8115.47-0.88%880,289
Jan 12, 202615.8115.9815.7115.9515.610.89%972,471
Jan 9, 202615.8215.8715.7215.8115.47-933,109
Jan 8, 202615.3815.8515.3615.8115.473.00%1,149,405
Jan 7, 202615.4615.5215.2415.3515.02-0.78%901,093
Jan 6, 202615.3915.4715.1615.4715.140.78%1,079,611
Jan 5, 202615.0315.3915.0315.3515.021.99%1,307,424
Jan 2, 202614.6515.1814.6515.0514.732.73%1,353,397
Dec 31, 202514.5214.8014.4514.6514.34-2.53%1,738,461
Dec 30, 202515.1715.1715.0215.0314.21-0.60%1,780,342
Dec 29, 202515.2015.2915.0815.1214.30-0.53%1,867,747
Dec 26, 202515.1415.2115.0015.2014.370.40%1,343,816
Dec 24, 202515.2315.2915.0815.1414.32-0.43%1,114,882
Dec 23, 202515.2115.3215.1315.2114.380.36%1,388,838
Dec 22, 202515.1815.1915.0615.1514.330.46%1,333,556
Dec 19, 202515.2015.2715.0415.0814.26-0.66%1,599,044
Dec 18, 202515.3515.4015.1315.1814.35-0.20%1,718,532
Dec 17, 202515.1015.2615.0515.2114.381.54%952,588
Dec 16, 202515.1315.1814.9614.9814.16-0.93%918,069
Dec 15, 202515.2615.3015.0315.1214.30-0.40%939,104
Dec 12, 202515.1915.3215.1115.1814.350.40%572,702
Dec 11, 202515.3115.3515.1015.1214.30-0.85%806,053
Dec 10, 202515.1315.3015.1015.2514.420.53%695,715
Dec 9, 202515.2615.2815.1015.1714.34-0.72%801,732