Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
15.35
-0.12 (-0.78%)
At close: Jan 7, 2026, 4:00 PM EST
15.45
+0.10 (0.65%)
After-hours: Jan 7, 2026, 6:39 PM EST

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202615.4615.5215.2415.3515.35-0.78%889,910
Jan 6, 202615.3915.4715.1615.4715.470.78%1,077,774
Jan 5, 202615.0315.3915.0315.3515.351.99%1,305,634
Jan 2, 202614.6515.1814.6515.0515.052.73%1,352,137
Dec 31, 202514.5214.8014.4514.6514.65-2.53%1,736,912
Dec 30, 202515.1715.1715.0215.0314.52-0.60%1,770,111
Dec 29, 202515.2015.2915.0815.1214.61-0.53%1,867,747
Dec 26, 202515.1415.2115.0015.2014.680.40%1,343,816
Dec 24, 202515.2315.2915.0815.1414.63-0.43%1,114,882
Dec 23, 202515.2115.3215.1315.2114.690.36%1,388,838
Dec 22, 202515.1815.1915.0615.1514.640.46%1,333,556
Dec 19, 202515.2015.2715.0415.0814.57-0.66%1,599,044
Dec 18, 202515.3515.4015.1315.1814.66-0.20%1,718,532
Dec 17, 202515.1015.2615.0515.2114.691.54%952,588
Dec 16, 202515.1315.1814.9614.9814.47-0.93%918,069
Dec 15, 202515.2615.3015.0315.1214.61-0.40%939,104
Dec 12, 202515.1915.3215.1115.1814.660.40%572,702
Dec 11, 202515.3115.3515.1015.1214.61-0.85%806,053
Dec 10, 202515.1315.3015.1015.2514.730.53%695,715
Dec 9, 202515.2615.2815.1015.1714.66-0.72%801,732
Dec 8, 202515.0015.2914.9515.2814.762.41%1,040,643
Dec 5, 202514.8514.9614.8014.9214.410.81%628,319
Dec 4, 202514.7714.8514.7214.8014.300.20%578,159
Dec 3, 202514.5614.8014.5614.7714.271.44%631,029
Dec 2, 202514.6014.7914.4714.5614.07-0.14%679,002
Dec 1, 202514.8514.8514.5614.5814.09-1.55%763,275
Nov 28, 202514.8014.9214.7514.8114.310.27%343,303
Nov 26, 202514.7014.8214.6614.7714.270.75%712,567
Nov 25, 202514.6114.7014.5114.6614.160.89%734,901
Nov 24, 202514.3814.5614.2814.5314.041.25%735,892
Nov 21, 202514.3114.4514.2414.3513.860.49%1,000,968
Nov 20, 202514.4214.5914.2714.2813.80-0.70%796,103
Nov 19, 202514.6314.6314.3314.3813.89-1.57%859,088
Nov 18, 202514.5014.6314.4314.6114.110.62%676,429
Nov 17, 202514.7814.7814.4814.5214.03-1.69%743,683
Nov 14, 202514.7014.8114.6114.7714.270.07%646,644
Nov 13, 202514.8614.9514.7214.7614.26-1.07%875,814
Nov 12, 202514.9415.0514.8614.9214.41-0.13%915,705
Nov 11, 202514.8014.9714.7814.9414.431.49%964,101
Nov 10, 202514.6914.8414.6214.7214.220.82%1,123,235
Nov 7, 202514.4114.6514.3614.6014.101.32%933,965
Nov 6, 202514.5614.8514.3314.4113.92-1,153,600
Nov 5, 202514.8014.8314.3914.4113.92-5.04%2,267,133
Nov 4, 202515.1015.1814.9715.1814.660.36%582,385
Nov 3, 202515.2015.2314.9815.1214.610.20%603,646
Oct 31, 202515.0315.2914.9515.0914.580.40%699,523
Oct 30, 202515.0615.1914.9215.0314.52-0.20%486,088
Oct 29, 202515.2015.3015.0315.0614.55-1.05%464,181
Oct 28, 202515.1115.3815.0715.2214.700.73%611,709
Oct 27, 202514.9715.1214.9715.1114.601.27%660,252