Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
15.09
+0.06 (0.40%)
At close: Oct 31, 2025, 4:00 PM EDT
15.01
-0.08 (-0.53%)
After-hours: Oct 31, 2025, 6:44 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202515.0315.2914.9515.0915.090.40%699,458
Oct 30, 202515.0615.1914.9215.0315.03-0.20%486,088
Oct 29, 202515.2015.3015.0315.0615.06-1.05%464,181
Oct 28, 202515.1115.3815.0715.2215.220.73%611,709
Oct 27, 202514.9715.1214.9715.1115.111.27%660,252
Oct 24, 202515.0015.1514.9114.9214.92-0.40%531,918
Oct 23, 202514.8014.9814.7514.9814.981.56%569,436
Oct 22, 202514.8614.9514.7214.7514.75-0.74%502,179
Oct 21, 202514.7514.9314.7314.8614.860.88%549,977
Oct 20, 202514.8214.8514.6414.7314.73-0.41%549,849
Oct 17, 202514.6914.8614.6314.7914.790.68%586,620
Oct 16, 202515.1615.2214.6814.6914.69-2.97%669,544
Oct 15, 202515.0815.2915.0115.1415.140.93%974,285
Oct 14, 202514.8015.1214.7215.0015.001.15%1,208,827
Oct 13, 202514.5414.8414.5014.8314.832.70%932,266
Oct 10, 202514.6514.7814.4014.4414.44-1.50%1,240,061
Oct 9, 202514.8114.8714.5814.6614.66-0.74%975,769
Oct 8, 202514.7514.9214.7314.7714.770.20%739,202
Oct 7, 202515.0515.0714.6214.7414.74-2.09%1,552,356
Oct 6, 202515.2715.4215.0415.0615.06-1.21%847,694
Oct 3, 202515.5815.6115.2215.2415.24-2.06%694,217
Oct 2, 202515.1815.6315.1315.5615.562.37%815,401
Oct 1, 202515.3515.4315.0515.2015.20-1.81%1,047,292
Sep 30, 202515.3515.5515.2315.4815.48-2.40%1,188,587
Sep 29, 202516.1516.2015.7315.8615.35-1.18%1,394,378
Sep 26, 202516.1316.2015.9616.0515.54-0.37%1,049,882
Sep 25, 202515.7516.1215.6816.1115.601.96%979,074
Sep 24, 202516.1716.2315.7315.8015.30-2.11%1,072,400
Sep 23, 202516.2216.3216.1316.1415.63-0.37%670,614
Sep 22, 202516.5016.5016.1216.2015.68-1.64%1,077,816
Sep 19, 202516.3416.4916.3016.4715.951.23%1,330,944
Sep 18, 202516.2016.2816.0016.2715.751.12%2,702,112
Sep 17, 202516.0816.2616.0716.0915.580.19%693,470
Sep 16, 202516.0616.0915.9616.0615.550.25%689,232
Sep 15, 202516.1616.2116.0116.0215.51-0.56%708,111
Sep 12, 202516.0616.1516.0616.1115.60-0.06%388,389
Sep 11, 202516.2316.2516.0416.1215.610.06%665,416
Sep 10, 202516.1916.2516.0916.1115.60-0.56%457,981
Sep 9, 202516.2516.3216.1616.2015.68-0.25%485,065
Sep 8, 202516.2616.2916.0816.2415.720.06%570,014
Sep 5, 202516.3116.3116.1616.2315.710.25%544,903
Sep 4, 202516.2316.2316.1016.1915.670.06%553,227
Sep 3, 202516.2516.2516.1516.1815.66-0.25%431,874
Sep 2, 202516.1316.3216.0716.2215.700.12%564,911
Aug 29, 202516.1316.2616.1316.2015.680.37%734,117
Aug 28, 202516.0316.1615.9916.1415.630.69%465,952
Aug 27, 202515.9516.1215.9016.0315.520.38%480,457
Aug 26, 202515.7315.9715.6815.9715.461.14%436,875
Aug 25, 202515.8515.8815.7715.7915.29-0.13%517,847
Aug 22, 202515.7615.9415.7615.8115.310.25%529,343