Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.66
-0.11 (-0.74%)
At close: Oct 9, 2025, 4:00 PM EDT
14.72
+0.06 (0.41%)
After-hours: Oct 9, 2025, 7:15 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202514.8114.8714.5814.6614.66-0.74%975,039
Oct 8, 202514.7514.9214.7314.7714.770.20%739,202
Oct 7, 202515.0515.0714.6214.7414.74-2.09%1,552,356
Oct 6, 202515.2715.4215.0415.0615.06-1.21%847,694
Oct 3, 202515.5815.6115.2215.2415.24-2.06%694,217
Oct 2, 202515.1815.6315.1315.5615.562.37%815,401
Oct 1, 202515.3515.4315.0515.2015.20-1.81%1,047,292
Sep 30, 202515.3515.5515.2315.4815.48-2.40%1,188,587
Sep 29, 202516.1516.2015.7315.8615.35-1.18%1,394,378
Sep 26, 202516.1316.2015.9616.0515.54-0.37%1,049,882
Sep 25, 202515.7516.1215.6816.1115.601.96%979,074
Sep 24, 202516.1716.2315.7315.8015.30-2.11%1,072,400
Sep 23, 202516.2216.3216.1316.1415.63-0.37%670,614
Sep 22, 202516.5016.5016.1216.2015.68-1.64%1,077,816
Sep 19, 202516.3416.4916.3016.4715.951.23%1,330,944
Sep 18, 202516.2016.2816.0016.2715.751.12%2,702,112
Sep 17, 202516.0816.2616.0716.0915.580.19%693,470
Sep 16, 202516.0616.0915.9616.0615.550.25%689,232
Sep 15, 202516.1616.2116.0116.0215.51-0.56%708,111
Sep 12, 202516.0616.1516.0616.1115.60-0.06%388,389
Sep 11, 202516.2316.2516.0416.1215.610.06%665,416
Sep 10, 202516.1916.2516.0916.1115.60-0.56%457,981
Sep 9, 202516.2516.3216.1616.2015.68-0.25%485,065
Sep 8, 202516.2616.2916.0816.2415.720.06%570,014
Sep 5, 202516.3116.3116.1616.2315.710.25%544,903
Sep 4, 202516.2316.2316.1016.1915.670.06%553,227
Sep 3, 202516.2516.2516.1516.1815.66-0.25%431,874
Sep 2, 202516.1316.3216.0716.2215.700.12%564,911
Aug 29, 202516.1316.2616.1316.2015.680.37%734,117
Aug 28, 202516.0316.1615.9916.1415.630.69%465,952
Aug 27, 202515.9516.1215.9016.0315.520.38%480,457
Aug 26, 202515.7315.9715.6815.9715.461.14%436,875
Aug 25, 202515.8515.8815.7715.7915.29-0.13%517,847
Aug 22, 202515.7615.9415.7615.8115.310.25%529,343
Aug 21, 202515.7915.8615.7315.7715.27-0.38%476,195
Aug 20, 202515.8915.9315.6515.8315.33-0.50%699,878
Aug 19, 202515.9516.0315.8515.9115.40-0.06%511,364
Aug 18, 202515.9816.0015.8815.9215.41-0.19%754,024
Aug 15, 202516.1016.1715.9415.9515.44-0.96%513,321
Aug 14, 202516.0316.2015.8416.1115.59-0.09%612,952
Aug 13, 202515.9616.1715.8916.1215.611.58%1,013,759
Aug 12, 202515.8015.9115.6815.8715.360.76%780,083
Aug 11, 202515.8515.8715.6315.7515.25-0.44%790,486
Aug 8, 202515.6115.8615.5415.8215.322.20%1,059,790
Aug 7, 202515.4015.5415.3315.4814.990.98%721,321
Aug 6, 202515.5415.6715.1615.3314.841.39%1,223,887
Aug 5, 202515.0215.1814.9315.1214.641.14%492,727
Aug 4, 202514.9615.0114.8914.9514.470.27%464,614
Aug 1, 202514.9014.9914.7214.9114.43-0.53%796,867
Jul 31, 202515.0715.1914.9014.9914.510.20%548,310