Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.54
+0.13 (0.90%)
At close: Jun 6, 2025, 4:00 PM
14.68
+0.14 (0.99%)
After-hours: Jun 6, 2025, 5:13 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.5714.5914.3914.5414.540.90%857,786
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
Apr 14, 202513.7714.2413.7214.1514.154.35%707,817
Apr 11, 202513.8513.9313.3513.5613.56-1.81%797,090
Apr 10, 202514.2414.2413.6213.8113.81-2.54%733,082
Apr 9, 202513.5214.4013.1814.1714.174.73%1,396,973
Apr 8, 202514.1014.5013.4513.5313.53-0.37%1,187,410
Apr 7, 202513.7414.0012.5013.5813.58-5.03%1,954,181
Apr 4, 202515.1815.2414.1714.3014.30-7.38%1,227,191
Apr 3, 202515.2115.5815.1715.4415.44-0.52%680,592
Apr 2, 202515.4715.6015.3915.5215.520.06%454,895
Apr 1, 202515.1615.6615.0715.5115.512.31%704,000
Mar 31, 202515.3515.3514.7815.1615.16-4.23%1,267,286
Mar 28, 202516.1116.1815.7515.8315.32-1.43%792,306
Mar 27, 202516.1316.1315.9516.0615.54-0.31%644,427