Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.54
+0.13 (0.90%)
At close: Jun 6, 2025, 4:00 PM
14.68
+0.14 (0.99%)
After-hours: Jun 6, 2025, 5:13 PM EDT
Trinity Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.57 | 14.59 | 14.39 | 14.54 | 14.54 | 0.90% | 857,786 |
Jun 5, 2025 | 14.53 | 14.58 | 14.31 | 14.41 | 14.41 | -0.62% | 1,132,068 |
Jun 4, 2025 | 14.56 | 14.77 | 14.49 | 14.50 | 14.50 | -0.48% | 550,384 |
Jun 3, 2025 | 14.58 | 14.63 | 14.44 | 14.57 | 14.57 | 0.69% | 523,741 |
Jun 2, 2025 | 14.56 | 14.56 | 14.42 | 14.47 | 14.47 | -0.62% | 327,223 |
May 30, 2025 | 14.58 | 14.61 | 14.49 | 14.56 | 14.56 | -0.27% | 444,369 |
May 29, 2025 | 14.70 | 14.70 | 14.57 | 14.60 | 14.60 | -0.21% | 373,826 |
May 28, 2025 | 14.68 | 14.78 | 14.61 | 14.63 | 14.63 | -0.34% | 435,294 |
May 27, 2025 | 14.65 | 14.73 | 14.56 | 14.68 | 14.68 | 1.45% | 426,110 |
May 23, 2025 | 14.35 | 14.51 | 14.28 | 14.47 | 14.47 | 0.56% | 294,425 |
May 22, 2025 | 14.47 | 14.50 | 14.36 | 14.39 | 14.39 | -0.76% | 528,793 |
May 21, 2025 | 14.88 | 14.88 | 14.49 | 14.50 | 14.50 | -3.01% | 426,392 |
May 20, 2025 | 14.94 | 14.99 | 14.89 | 14.95 | 14.95 | -0.20% | 411,816 |
May 19, 2025 | 14.80 | 15.05 | 14.71 | 14.98 | 14.98 | 0.94% | 596,022 |
May 16, 2025 | 14.81 | 14.86 | 14.71 | 14.84 | 14.84 | 0.75% | 594,841 |
May 15, 2025 | 14.72 | 14.79 | 14.66 | 14.73 | 14.73 | -0.20% | 526,670 |
May 14, 2025 | 14.89 | 14.91 | 14.63 | 14.76 | 14.76 | -0.34% | 500,476 |
May 13, 2025 | 14.65 | 14.95 | 14.62 | 14.81 | 14.81 | 1.51% | 632,126 |
May 12, 2025 | 14.50 | 14.73 | 14.39 | 14.59 | 14.59 | 2.39% | 509,824 |
May 9, 2025 | 14.17 | 14.31 | 14.14 | 14.25 | 14.25 | 0.92% | 276,779 |
May 8, 2025 | 14.20 | 14.20 | 13.86 | 14.12 | 14.12 | 2.10% | 542,251 |
May 7, 2025 | 13.94 | 14.18 | 13.75 | 13.83 | 13.83 | -1.91% | 1,005,866 |
May 6, 2025 | 14.10 | 14.20 | 13.97 | 14.10 | 14.10 | -0.28% | 471,310 |
May 5, 2025 | 14.20 | 14.25 | 14.07 | 14.14 | 14.14 | -1.33% | 423,979 |
May 2, 2025 | 14.25 | 14.41 | 14.20 | 14.33 | 14.33 | 0.70% | 503,902 |
May 1, 2025 | 14.58 | 14.62 | 14.20 | 14.23 | 14.23 | -2.06% | 688,819 |
Apr 30, 2025 | 14.60 | 14.62 | 14.28 | 14.53 | 14.53 | -1.16% | 577,867 |
Apr 29, 2025 | 14.85 | 14.86 | 14.53 | 14.70 | 14.70 | -0.94% | 355,720 |
Apr 28, 2025 | 14.83 | 15.02 | 14.76 | 14.84 | 14.84 | -0.13% | 323,046 |
Apr 25, 2025 | 14.75 | 14.92 | 14.64 | 14.86 | 14.86 | 1.02% | 378,212 |
Apr 24, 2025 | 14.51 | 14.81 | 14.46 | 14.71 | 14.71 | 1.31% | 265,238 |
Apr 23, 2025 | 14.74 | 14.76 | 14.45 | 14.52 | 14.52 | 1.54% | 416,045 |
Apr 22, 2025 | 14.19 | 14.37 | 14.16 | 14.30 | 14.30 | 2.07% | 309,741 |
Apr 21, 2025 | 14.25 | 14.32 | 13.86 | 14.01 | 14.01 | -2.16% | 447,731 |
Apr 17, 2025 | 14.15 | 14.40 | 14.08 | 14.32 | 14.32 | 1.34% | 384,021 |
Apr 16, 2025 | 14.30 | 14.50 | 14.10 | 14.13 | 14.13 | -1.81% | 440,170 |
Apr 15, 2025 | 14.08 | 14.48 | 14.08 | 14.39 | 14.39 | 1.70% | 657,747 |
Apr 14, 2025 | 13.77 | 14.24 | 13.72 | 14.15 | 14.15 | 4.35% | 707,817 |
Apr 11, 2025 | 13.85 | 13.93 | 13.35 | 13.56 | 13.56 | -1.81% | 797,090 |
Apr 10, 2025 | 14.24 | 14.24 | 13.62 | 13.81 | 13.81 | -2.54% | 733,082 |
Apr 9, 2025 | 13.52 | 14.40 | 13.18 | 14.17 | 14.17 | 4.73% | 1,396,973 |
Apr 8, 2025 | 14.10 | 14.50 | 13.45 | 13.53 | 13.53 | -0.37% | 1,187,410 |
Apr 7, 2025 | 13.74 | 14.00 | 12.50 | 13.58 | 13.58 | -5.03% | 1,954,181 |
Apr 4, 2025 | 15.18 | 15.24 | 14.17 | 14.30 | 14.30 | -7.38% | 1,227,191 |
Apr 3, 2025 | 15.21 | 15.58 | 15.17 | 15.44 | 15.44 | -0.52% | 680,592 |
Apr 2, 2025 | 15.47 | 15.60 | 15.39 | 15.52 | 15.52 | 0.06% | 454,895 |
Apr 1, 2025 | 15.16 | 15.66 | 15.07 | 15.51 | 15.51 | 2.31% | 704,000 |
Mar 31, 2025 | 15.35 | 15.35 | 14.78 | 15.16 | 15.16 | -4.23% | 1,267,286 |
Mar 28, 2025 | 16.11 | 16.18 | 15.75 | 15.83 | 15.32 | -1.43% | 792,306 |
Mar 27, 2025 | 16.13 | 16.13 | 15.95 | 16.06 | 15.54 | -0.31% | 644,427 |