Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
16.83
-0.23 (-1.35%)
At close: Jan 30, 2026, 4:00 PM EST
16.88
+0.05 (0.30%)
After-hours: Jan 30, 2026, 7:46 PM EST

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.0417.0616.7316.8316.83-1.35%1,649,943
Jan 29, 202617.0617.2016.9117.0617.060.53%1,415,839
Jan 28, 202616.8017.0516.8016.9716.971.19%1,070,108
Jan 27, 202616.4816.7916.4416.7716.772.32%962,678
Jan 26, 202616.5416.6116.1216.3916.39-0.79%972,554
Jan 23, 202616.7116.7316.4116.5216.52-1.20%1,123,800
Jan 22, 202616.5416.7816.5116.7216.721.15%981,516
Jan 21, 202616.1516.5316.1516.5316.532.67%735,353
Jan 20, 202616.0716.3015.8916.1016.10-0.68%1,283,634
Jan 16, 202616.2416.3416.0516.2116.21-0.31%1,376,219
Jan 15, 202615.9816.2815.7816.2616.260.93%1,555,654
Jan 14, 202615.8416.2115.7816.1115.941.90%1,540,759
Jan 13, 202616.0016.0915.7415.8115.64-0.88%880,289
Jan 12, 202615.8115.9815.7115.9515.780.89%972,471
Jan 9, 202615.8215.8715.7215.8115.64-933,109
Jan 8, 202615.3815.8515.3615.8115.643.00%1,149,405
Jan 7, 202615.4615.5215.2415.3515.19-0.78%901,093
Jan 6, 202615.3915.4715.1615.4715.310.78%1,079,611
Jan 5, 202615.0315.3915.0315.3515.191.99%1,307,424
Jan 2, 202614.6515.1814.6515.0514.892.73%1,353,397
Dec 31, 202514.5214.8014.4514.6514.50-2.53%1,738,461
Dec 30, 202515.1715.1715.0215.0314.37-0.60%1,780,342
Dec 29, 202515.2015.2915.0815.1214.45-0.53%1,867,747
Dec 26, 202515.1415.2115.0015.2014.530.40%1,343,816
Dec 24, 202515.2315.2915.0815.1414.47-0.43%1,114,882
Dec 23, 202515.2115.3215.1315.2114.530.36%1,388,838
Dec 22, 202515.1815.1915.0615.1514.480.46%1,333,556
Dec 19, 202515.2015.2715.0415.0814.41-0.66%1,599,044
Dec 18, 202515.3515.4015.1315.1814.51-0.20%1,718,532
Dec 17, 202515.1015.2615.0515.2114.541.54%952,588
Dec 16, 202515.1315.1814.9614.9814.32-0.93%918,069
Dec 15, 202515.2615.3015.0315.1214.45-0.40%939,104
Dec 12, 202515.1915.3215.1115.1814.510.40%572,702
Dec 11, 202515.3115.3515.1015.1214.45-0.85%806,053
Dec 10, 202515.1315.3015.1015.2514.580.53%695,715
Dec 9, 202515.2615.2815.1015.1714.50-0.72%801,732
Dec 8, 202515.0015.2914.9515.2814.612.41%1,040,643
Dec 5, 202514.8514.9614.8014.9214.260.81%628,319
Dec 4, 202514.7714.8514.7214.8014.150.20%578,159
Dec 3, 202514.5614.8014.5614.7714.121.44%631,029
Dec 2, 202514.6014.7914.4714.5613.92-0.14%679,002
Dec 1, 202514.8514.8514.5614.5813.94-1.55%763,275
Nov 28, 202514.8014.9214.7514.8114.160.27%343,303
Nov 26, 202514.7014.8214.6614.7714.120.75%712,567
Nov 25, 202514.6114.7014.5114.6614.010.89%734,901
Nov 24, 202514.3814.5614.2814.5313.891.25%735,892
Nov 21, 202514.3114.4514.2414.3513.720.49%1,000,968
Nov 20, 202514.4214.5914.2714.2813.65-0.70%796,103
Nov 19, 202514.6314.6314.3314.3813.75-1.57%859,088
Nov 18, 202514.5014.6314.4314.6113.970.62%676,429