Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.52
+0.29 (2.04%)
Jun 26, 2025, 4:00 PM - Market closed

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202514.2814.5814.2814.5214.522.04%982,968
Jun 25, 202514.4214.4214.1714.2314.23-1.04%832,765
Jun 24, 202514.2414.4114.1814.3814.381.41%801,476
Jun 23, 202514.3014.3014.0214.1814.18-0.63%965,976
Jun 20, 202514.4014.4214.2214.2714.27-0.21%1,582,699
Jun 18, 202514.3814.4314.1814.3014.30-0.21%1,001,790
Jun 17, 202514.3514.4714.2614.3314.33-0.35%975,358
Jun 16, 202514.5414.6214.3514.3814.38-0.48%810,395
Jun 13, 202514.4514.4814.3614.4514.45-0.48%578,781
Jun 12, 202514.5714.6214.4514.5214.52-0.34%555,445
Jun 11, 202514.6214.6814.5314.5714.57-0.21%725,214
Jun 10, 202514.6714.7714.5614.6014.60-0.34%667,827
Jun 9, 202514.6014.7614.6014.6514.650.76%982,029
Jun 6, 202514.5714.5914.3914.5414.540.90%906,741
Jun 5, 202514.5314.5814.3114.4114.41-0.62%1,132,068
Jun 4, 202514.5614.7714.4914.5014.50-0.48%550,384
Jun 3, 202514.5814.6314.4414.5714.570.69%523,741
Jun 2, 202514.5614.5614.4214.4714.47-0.62%327,223
May 30, 202514.5814.6114.4914.5614.56-0.27%444,369
May 29, 202514.7014.7014.5714.6014.60-0.21%373,826
May 28, 202514.6814.7814.6114.6314.63-0.34%435,294
May 27, 202514.6514.7314.5614.6814.681.45%426,110
May 23, 202514.3514.5114.2814.4714.470.56%294,425
May 22, 202514.4714.5014.3614.3914.39-0.76%528,793
May 21, 202514.8814.8814.4914.5014.50-3.01%426,392
May 20, 202514.9414.9914.8914.9514.95-0.20%411,816
May 19, 202514.8015.0514.7114.9814.980.94%596,022
May 16, 202514.8114.8614.7114.8414.840.75%594,841
May 15, 202514.7214.7914.6614.7314.73-0.20%526,670
May 14, 202514.8914.9114.6314.7614.76-0.34%500,476
May 13, 202514.6514.9514.6214.8114.811.51%632,126
May 12, 202514.5014.7314.3914.5914.592.39%509,824
May 9, 202514.1714.3114.1414.2514.250.92%276,779
May 8, 202514.2014.2013.8614.1214.122.10%542,251
May 7, 202513.9414.1813.7513.8313.83-1.91%1,005,866
May 6, 202514.1014.2013.9714.1014.10-0.28%471,310
May 5, 202514.2014.2514.0714.1414.14-1.33%423,979
May 2, 202514.2514.4114.2014.3314.330.70%503,902
May 1, 202514.5814.6214.2014.2314.23-2.06%688,819
Apr 30, 202514.6014.6214.2814.5314.53-1.16%577,867
Apr 29, 202514.8514.8614.5314.7014.70-0.94%355,720
Apr 28, 202514.8315.0214.7614.8414.84-0.13%323,046
Apr 25, 202514.7514.9214.6414.8614.861.02%378,212
Apr 24, 202514.5114.8114.4614.7114.711.31%265,238
Apr 23, 202514.7414.7614.4514.5214.521.54%416,045
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