Trinity Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.58	14.69	14.41	14.42	14.42	-1.84%	1,149,761
Mar 12, 2026	14.68	14.80	14.63	14.69	14.52	-0.74%	1,274,411
Mar 11, 2026	14.98	15.02	14.70	14.80	14.63	-0.60%	1,146,523
Mar 10, 2026	14.94	15.01	14.78	14.89	14.72	0.20%	1,241,826
Mar 9, 2026	14.70	14.90	14.52	14.86	14.69	-0.34%	1,526,913
Mar 6, 2026	14.90	15.00	14.79	14.91	14.74	-0.80%	1,037,659
Mar 5, 2026	15.11	15.31	14.94	15.03	14.86	-0.53%	1,738,678
Mar 4, 2026	15.03	15.24	14.85	15.11	14.94	1.41%	1,583,668
Mar 3, 2026	14.70	14.99	14.66	14.90	14.73	-0.07%	1,641,458
Mar 2, 2026	14.68	14.98	14.38	14.91	14.74	0.81%	2,387,109
Feb 27, 2026	15.08	15.18	14.78	14.79	14.62	-2.70%	2,051,840
Feb 26, 2026	15.42	15.50	15.02	15.20	15.02	-1.30%	1,305,372
Feb 25, 2026	15.22	15.44	15.04	15.40	15.22	2.53%	1,214,281
Feb 24, 2026	14.73	15.16	14.68	15.02	14.85	2.18%	1,349,463
Feb 23, 2026	14.98	15.17	14.59	14.70	14.53	-1.80%	2,351,136
Feb 20, 2026	15.19	15.22	14.86	14.97	14.80	-1.96%	1,360,563
Feb 19, 2026	15.52	15.52	15.11	15.27	15.09	-1.80%	1,000,697
Feb 18, 2026	15.45	15.58	15.27	15.55	15.37	1.04%	1,585,468
Feb 17, 2026	15.42	15.48	15.21	15.39	15.21	-0.13%	1,234,206
Feb 13, 2026	15.50	15.59	15.22	15.41	15.23	-2.03%	1,790,458
Feb 12, 2026	15.93	16.03	15.56	15.73	15.38	-0.57%	1,667,500
Feb 11, 2026	16.29	16.29	15.80	15.82	15.47	-1.98%	1,454,483
Feb 10, 2026	16.17	16.32	16.02	16.14	15.78	-0.12%	1,477,081
Feb 9, 2026	16.25	16.27	15.98	16.16	15.80	-0.19%	978,579
Feb 6, 2026	16.02	16.21	15.81	16.19	15.83	1.31%	1,172,239
Feb 5, 2026	16.25	16.25	15.88	15.98	15.62	-1.60%	1,143,919
Feb 4, 2026	16.48	16.61	15.93	16.24	15.88	-1.16%	1,624,721
Feb 3, 2026	16.47	16.55	16.19	16.43	16.06	0.49%	1,483,923
Feb 2, 2026	16.83	16.83	16.16	16.35	15.99	-2.85%	2,696,749
Jan 30, 2026	17.04	17.06	16.73	16.83	16.46	-1.35%	1,654,244
Jan 29, 2026	17.06	17.20	16.91	17.06	16.68	0.53%	1,416,288
Jan 28, 2026	16.80	17.05	16.80	16.97	16.59	1.19%	1,071,353
Jan 27, 2026	16.48	16.79	16.44	16.77	16.40	2.32%	962,678
Jan 26, 2026	16.54	16.61	16.12	16.39	16.03	-0.79%	972,554
Jan 23, 2026	16.71	16.73	16.41	16.52	16.15	-1.20%	1,123,800
Jan 22, 2026	16.54	16.78	16.51	16.72	16.35	1.15%	981,516
Jan 21, 2026	16.15	16.53	16.15	16.53	16.16	2.67%	735,353
Jan 20, 2026	16.07	16.30	15.89	16.10	15.74	-0.68%	1,283,634
Jan 16, 2026	16.24	16.34	16.05	16.21	15.85	-0.31%	1,376,219
Jan 15, 2026	15.98	16.28	15.78	16.26	15.90	0.93%	1,555,654
Jan 14, 2026	15.84	16.21	15.78	16.11	15.59	1.90%	1,540,759
Jan 13, 2026	16.00	16.09	15.74	15.81	15.30	-0.88%	880,289
Jan 12, 2026	15.81	15.98	15.71	15.95	15.43	0.89%	972,471
Jan 9, 2026	15.82	15.87	15.72	15.81	15.30	-	933,109
Jan 8, 2026	15.38	15.85	15.36	15.81	15.30	3.00%	1,149,405
Jan 7, 2026	15.46	15.52	15.24	15.35	14.85	-0.78%	901,093
Jan 6, 2026	15.39	15.47	15.16	15.47	14.97	0.78%	1,079,611
Jan 5, 2026	15.03	15.39	15.03	15.35	14.85	1.99%	1,307,424
Jan 2, 2026	14.65	15.18	14.65	15.05	14.56	2.73%	1,353,397
Dec 31, 2025	14.52	14.80	14.45	14.65	14.17	-2.53%	1,738,461