Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
15.83
-0.23 (-1.43%)
At close: Mar 28, 2025, 4:00 PM
15.94
+0.11 (0.69%)
After-hours: Mar 28, 2025, 7:04 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.1116.1815.7515.8315.83-1.43%792,306
Mar 27, 202516.1316.1315.9516.0616.06-0.31%644,427
Mar 26, 202516.1616.1916.0416.1116.11-0.28%476,386
Mar 25, 202516.1616.1916.0616.1616.160.40%421,263
Mar 24, 202516.2216.2316.0216.0916.09-0.31%543,548
Mar 21, 202516.1916.1916.0316.1416.14-0.06%854,254
Mar 20, 202516.0216.1715.9616.1516.151.19%552,226
Mar 19, 202516.1016.1415.8615.9615.96-0.68%452,058
Mar 18, 202516.0516.1115.9716.0716.070.06%401,110
Mar 17, 202515.8516.1215.8516.0616.061.45%291,162
Mar 14, 202515.7115.8315.6615.8315.831.74%398,697
Mar 13, 202515.8015.8915.5615.5615.56-1.58%334,177
Mar 12, 202515.9015.9315.7015.8115.810.64%383,464
Mar 11, 202516.0216.1115.6115.7115.71-2.24%724,040
Mar 10, 202516.0116.1215.9316.0716.07-0.37%498,484
Mar 7, 202515.7316.1515.7216.1316.132.48%450,123
Mar 6, 202516.0216.0215.7115.7415.74-1.75%497,343
Mar 5, 202516.2116.2115.8416.0216.02-0.87%557,694
Mar 4, 202516.3716.4016.0516.1616.16-1.70%550,600
Mar 3, 202516.5516.6016.3716.4416.44-0.72%438,710
Feb 28, 202516.2816.6116.2616.5616.562.10%531,594
Feb 27, 202516.6516.6716.1516.2216.22-1.93%726,496
Feb 26, 202516.0016.8215.9616.5416.545.08%1,190,572
Feb 25, 202515.9515.9815.7415.7415.74-1.19%479,570
Feb 24, 202515.8915.9815.6615.9315.930.63%435,884
Feb 21, 202516.0216.1115.8215.8315.83-1.19%464,077
Feb 20, 202516.2616.2616.0116.0216.02-1.17%489,864
Feb 19, 202516.0016.2215.9616.2116.211.31%518,211
Feb 18, 202515.9316.0015.8416.0016.000.95%755,430
Feb 14, 202515.8015.9215.7915.8515.850.57%359,617
Feb 13, 202515.8715.9615.7115.7615.76-0.32%524,862
Feb 12, 202515.5915.8315.5915.8115.810.76%529,548
Feb 11, 202515.9115.9215.6715.6915.69-1.26%405,039
Feb 10, 202515.9315.9515.7615.8915.89-0.31%464,573
Feb 7, 202516.0116.0415.8515.9415.94-0.44%318,300
Feb 6, 202516.0016.1215.9416.0116.010.19%518,970
Feb 5, 202515.6816.0015.5515.9815.983.23%1,145,251
Feb 4, 202515.3415.5115.2515.4815.480.98%561,541
Feb 3, 202515.0015.3515.0015.3315.330.20%517,009
Jan 31, 202515.1015.3815.0715.3015.301.59%512,932
Jan 30, 202514.9915.0714.9615.0615.060.87%460,695
Jan 29, 202514.9915.1014.8814.9314.93-0.47%516,652
Jan 28, 202514.9715.0514.9515.0015.000.27%561,891
Jan 27, 202514.9215.0214.8714.9614.960.27%426,076
Jan 24, 202514.8714.9714.8714.9214.92-322,022
Jan 23, 202514.8014.9214.7814.9214.921.08%471,275
Jan 22, 202514.7014.7914.6914.7614.760.07%491,530
Jan 21, 202514.6914.7714.5714.7514.750.96%838,941
Jan 17, 202514.7014.7314.5814.6114.61-0.61%478,830
Jan 16, 202514.6214.7214.5914.7014.700.62%387,702