Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.52
+0.22 (1.54%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202514.7414.7614.4514.5214.521.54%415,924
Apr 22, 202514.1914.3714.1614.3014.302.07%309,741
Apr 21, 202514.2514.3213.8614.0114.01-2.16%447,731
Apr 17, 202514.1514.4014.0814.3214.321.34%384,021
Apr 16, 202514.3014.5014.1014.1314.13-1.81%440,170
Apr 15, 202514.0814.4814.0814.3914.391.70%657,747
Apr 14, 202513.7714.2413.7214.1514.154.35%707,817
Apr 11, 202513.8513.9313.3513.5613.56-1.81%797,090
Apr 10, 202514.2414.2413.6213.8113.81-2.54%733,082
Apr 9, 202513.5214.4013.1814.1714.174.73%1,396,973
Apr 8, 202514.1014.5013.4513.5313.53-0.37%1,187,410
Apr 7, 202513.7414.0012.5013.5813.58-5.03%1,954,181
Apr 4, 202515.1815.2414.1714.3014.30-7.38%1,227,191
Apr 3, 202515.2115.5815.1715.4415.44-0.52%680,592
Apr 2, 202515.4715.6015.3915.5215.520.06%454,895
Apr 1, 202515.1615.6615.0715.5115.512.31%704,000
Mar 31, 202515.3515.3514.7815.1615.16-4.23%1,267,286
Mar 28, 202516.1116.1815.7515.8315.32-1.43%792,306
Mar 27, 202516.1316.1315.9516.0615.54-0.31%644,427
Mar 26, 202516.1616.1916.0416.1115.59-0.28%476,386
Mar 25, 202516.1616.1916.0616.1615.630.40%421,263
Mar 24, 202516.2216.2316.0216.0915.57-0.31%543,548
Mar 21, 202516.1916.1916.0316.1415.62-0.06%854,254
Mar 20, 202516.0216.1715.9616.1515.621.19%552,226
Mar 19, 202516.1016.1415.8615.9615.44-0.68%452,058
Mar 18, 202516.0516.1115.9716.0715.550.06%401,110
Mar 17, 202515.8516.1215.8516.0615.541.45%291,162
Mar 14, 202515.7115.8315.6615.8315.321.74%398,697
Mar 13, 202515.8015.8915.5615.5615.05-1.58%334,177
Mar 12, 202515.9015.9315.7015.8115.300.64%383,464
Mar 11, 202516.0216.1115.6115.7115.20-2.24%724,040
Mar 10, 202516.0116.1215.9316.0715.55-0.37%498,484
Mar 7, 202515.7316.1515.7216.1315.612.48%450,123
Mar 6, 202516.0216.0215.7115.7415.23-1.75%497,343
Mar 5, 202516.2116.2115.8416.0215.50-0.87%557,694
Mar 4, 202516.3716.4016.0516.1615.63-1.70%550,600
Mar 3, 202516.5516.6016.3716.4415.91-0.72%438,710
Feb 28, 202516.2816.6116.2616.5616.022.10%531,594
Feb 27, 202516.6516.6716.1516.2215.69-1.93%726,496
Feb 26, 202516.0016.8215.9616.5416.005.08%1,190,572
Feb 25, 202515.9515.9815.7415.7415.23-1.19%479,570
Feb 24, 202515.8915.9815.6615.9315.410.63%435,884
Feb 21, 202516.0216.1115.8215.8315.32-1.19%464,077
Feb 20, 202516.2616.2616.0116.0215.50-1.17%489,864
Feb 19, 202516.0016.2215.9616.2115.681.31%518,211
Feb 18, 202515.9316.0015.8416.0015.480.95%755,430
Feb 14, 202515.8015.9215.7915.8515.330.57%359,617
Feb 13, 202515.8715.9615.7115.7615.25-0.32%524,862
Feb 12, 202515.5915.8315.5915.8115.300.76%529,548
Feb 11, 202515.9115.9215.6715.6915.18-1.26%405,039