Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.34
+0.08 (0.56%)
Nov 22, 2024, 4:00 PM EST - Market closed

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.3014.3714.2814.3414.340.56%309,141
Nov 21, 202414.2614.3414.2314.2614.260.07%327,680
Nov 20, 202414.3114.3714.2314.2514.25-0.35%396,578
Nov 19, 202414.3114.3114.2214.3014.30-0.07%436,506
Nov 18, 202414.2014.3514.1714.3114.310.85%444,652
Nov 15, 202414.1614.2314.1314.1914.190.21%373,994
Nov 14, 202414.2014.2114.0414.1614.16-0.28%377,001
Nov 13, 202414.0714.2114.0614.2014.201.00%320,445
Nov 12, 202414.2314.2314.0014.0614.06-1.47%296,896
Nov 11, 202414.1014.2914.0814.2714.271.35%534,379
Nov 8, 202413.9014.1213.8114.0814.083.30%719,794
Nov 7, 202413.6713.8413.6013.6313.63-0.29%471,418
Nov 6, 202413.6613.6913.3413.6713.672.24%584,091
Nov 5, 202413.1213.3913.1213.3713.371.98%557,983
Nov 4, 202413.4613.4613.0513.1113.11-1.80%924,664
Nov 1, 202413.7613.8013.3313.3513.35-3.12%1,105,093
Oct 31, 202413.6013.8713.6013.7813.781.17%482,869
Oct 30, 202413.6913.8513.5113.6213.620.22%629,399
Oct 29, 202413.8313.8613.5513.5913.59-2.09%551,987
Oct 28, 202413.7013.8913.7013.8813.881.61%302,902
Oct 25, 202413.7713.7713.6213.6613.66-0.44%494,893
Oct 24, 202413.7113.7813.6813.7213.72-0.29%305,753
Oct 23, 202413.8513.8713.7313.7613.76-0.65%505,796
Oct 22, 202413.9213.9313.8513.8513.85-0.65%375,499
Oct 21, 202413.9013.9713.8213.9413.940.29%789,909
Oct 18, 202413.8413.9513.8413.9013.901.31%829,017
Oct 17, 202413.8813.8813.7113.7213.72-1.01%387,020
Oct 16, 202413.9513.9513.8513.8613.86-0.43%380,814
Oct 15, 202413.9013.9513.8313.9213.920.43%700,838
Oct 14, 202413.8413.9013.7713.8613.860.36%469,490
Oct 11, 202413.8913.9213.8013.8113.81-0.65%263,731
Oct 10, 202413.9313.9313.8313.9013.90-0.07%335,331
Oct 9, 202413.8513.9513.8213.9113.910.07%552,031
Oct 8, 202413.6813.9313.6313.9013.901.39%787,862
Oct 7, 202413.7713.8213.6313.7113.71-0.80%303,951
Oct 4, 202413.8513.9013.6813.8213.82-0.22%298,991
Oct 3, 202413.7313.9113.7013.8513.850.87%541,763
Oct 2, 202413.4113.7413.3913.7313.732.77%576,729
Oct 1, 202413.5313.5713.3513.3613.36-1.55%756,270
Sep 30, 202413.5513.6013.3813.5713.57-2.58%1,011,443
Sep 27, 202414.0014.0613.9113.9313.430.07%1,325,700
Sep 26, 202413.9514.0213.9113.9213.420.14%490,962
Sep 25, 202413.9614.0113.8413.9013.40-0.22%651,975
Sep 24, 202414.1514.2113.9213.9313.43-1.55%831,434
Sep 23, 202414.2114.2114.1214.1513.640.21%496,273
Sep 20, 202414.1314.1314.0414.1213.61-1,071,320
Sep 19, 202414.1014.1914.0814.1213.610.64%620,001
Sep 18, 202413.9514.0913.9514.0313.520.79%498,274
Sep 17, 202414.0714.0713.9113.9213.42-0.43%418,412
Sep 16, 202414.0514.0613.9613.9813.47-352,908
Sep 13, 202413.9514.0113.9513.9813.470.43%314,519
Sep 12, 202413.9013.9413.7913.9213.420.58%265,541
Sep 11, 202413.7513.8713.5713.8413.340.44%285,548
Sep 10, 202413.9313.9313.6213.7813.28-0.72%557,430
Sep 9, 202413.8714.0213.8713.8813.380.29%300,016
Sep 6, 202414.0514.0813.7813.8413.34-1.28%586,476
Sep 5, 202414.0814.1013.9714.0213.51-0.14%341,297
Sep 4, 202413.9614.1213.9614.0413.530.07%333,028
Sep 3, 202414.0414.0713.9714.0313.52-0.07%459,725
Aug 30, 202414.0314.0913.9714.0413.530.07%363,720
Aug 29, 202414.0114.0813.9814.0313.520.21%383,685
Aug 28, 202414.0914.1113.9414.0013.49-0.57%318,748
Aug 27, 202414.1814.2514.0714.0813.57-0.56%477,272
Aug 26, 202414.1014.1813.8914.1613.650.43%790,555
Aug 23, 202414.1014.2114.0814.1013.590.14%450,296
Aug 22, 202414.2514.2514.0614.0813.57-0.78%326,150
Aug 21, 202414.2114.2314.1414.1913.680.21%353,780
Aug 20, 202414.2114.2314.0714.1613.65-0.35%571,366
Aug 19, 202414.2514.2814.1314.2113.70-0.28%827,053
Aug 16, 202414.2514.3314.2014.2513.73-0.14%454,506
Aug 15, 202414.2214.3114.2114.2713.750.42%375,112
Aug 14, 202414.2914.3614.1514.2113.700.28%484,510
Aug 13, 202414.3314.3614.1314.1713.66-1.12%376,710
Aug 12, 202414.3914.4514.2314.3313.81-0.69%347,042
Aug 9, 202414.5414.5814.3814.4313.91-0.41%354,544
Aug 8, 202414.5314.5614.2514.4913.970.42%374,820
Aug 7, 202414.1714.6914.1714.4313.912.49%583,398
Aug 6, 202413.8014.2113.7714.0813.572.40%454,989
Aug 5, 202413.8513.8613.2713.7513.25-2.55%1,055,359
Aug 2, 202414.4014.4114.0514.1113.60-2.82%543,470
Aug 1, 202414.6014.6614.4914.5213.99-0.62%389,785
Jul 31, 202414.7614.7714.6114.6114.08-0.88%455,382
Jul 30, 202414.7014.7414.6014.7414.210.96%285,595
Jul 29, 202414.6814.7114.5714.6014.07-0.54%250,821
Jul 26, 202414.5114.6814.4514.6814.151.80%496,461
Jul 25, 202414.3014.5414.2714.4213.901.26%559,834
Jul 24, 202414.3314.4314.2414.2413.72-0.35%453,051
Jul 23, 202414.2014.3014.1714.2913.770.63%265,716
Jul 22, 202413.9814.2313.9714.2013.692.01%383,089
Jul 19, 202413.8914.0013.8313.9213.420.58%244,124
Jul 18, 202414.2214.2213.8113.8413.34-2.05%696,531
Jul 17, 202414.0414.1613.9814.1313.620.86%456,346
Jul 16, 202414.1614.2414.0114.0113.50-0.99%534,653
Jul 15, 202414.3614.3914.1114.1513.64-1.05%667,159
Jul 12, 202414.1514.3414.1214.3013.781.56%544,927
Jul 11, 202414.1614.1914.0114.0813.57-412,252
Jul 10, 202413.9814.1113.9814.0813.570.64%308,826
Jul 9, 202414.1514.1913.9413.9913.48-0.99%524,308
Jul 8, 202414.2014.2514.0614.1313.62-0.14%527,509
Jul 5, 202414.3514.3714.1014.1513.64-1.19%411,555