Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
17.01
+0.29 (1.73%)
At close: Jun 9, 2026, 4:00 PM EDT
17.03
+0.02 (0.12%)
After-hours: Jun 9, 2026, 7:53 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202616.8917.0616.7717.0117.011.73%1,194,334
Jun 8, 202616.8816.9816.6816.7216.72-0.95%1,303,050
Jun 5, 202617.1417.2116.7616.8816.88-1.80%1,095,126
Jun 4, 202616.9217.2216.9017.1917.191.78%959,358
Jun 3, 202617.1517.1916.8216.8916.89-2.31%1,012,356
Jun 2, 202617.1817.3517.0917.2917.290.70%827,595
Jun 1, 202616.8417.2616.8417.1717.171.84%1,633,957
May 29, 202616.8317.0516.7916.8616.860.24%1,160,609
May 28, 202616.8016.9616.8016.8216.82-0.36%760,637
May 27, 202616.9016.9716.8316.8816.88-0.12%616,631
May 26, 202616.6816.9616.5816.9016.902.49%974,939
May 22, 202616.6516.7616.4516.4916.49-0.72%884,210
May 21, 202616.8816.9916.5716.6116.61-1.54%823,773
May 20, 202616.7016.9416.5916.8716.871.69%831,858
May 19, 202616.9917.0216.5916.5916.59-2.47%771,956
May 18, 202616.8317.0516.7617.0117.010.95%988,952
May 15, 202616.7916.9416.7316.8516.85-0.47%813,339
May 14, 202616.9517.1916.8417.1016.931.66%1,128,519
May 13, 202616.8917.0016.7916.8216.65-0.59%1,003,571
May 12, 202616.7916.9416.6916.9216.750.77%891,502
May 11, 202617.0417.0416.7716.7916.62-1.18%1,389,606
May 8, 202617.1217.1716.9116.9916.82-0.18%1,360,660
May 7, 202617.3717.3716.8917.0216.85-1.50%1,560,503
May 6, 202617.0017.3816.8817.2817.111.83%2,028,293
May 5, 202616.8717.0016.6516.9716.800.95%1,244,200
May 4, 202616.5516.8416.4816.8116.641.08%983,774
May 1, 202616.6316.7416.5716.6316.460.12%1,044,999
Apr 30, 202616.2216.7016.1516.6116.442.66%1,449,920
Apr 29, 202616.1916.2716.0416.1816.02-727,666
Apr 28, 202615.9416.2215.8816.1816.021.70%663,551
Apr 27, 202615.8415.9315.7015.9115.750.44%854,921
Apr 24, 202615.6415.8515.6115.8415.681.54%910,751
Apr 23, 202616.0416.0915.5315.6015.44-2.74%1,686,237
Apr 22, 202615.9716.1615.9716.0415.881.26%760,332
Apr 21, 202616.2616.3215.8415.8415.68-2.34%1,063,477
Apr 20, 202616.0716.2716.0116.2216.060.31%970,338
Apr 17, 202615.8916.2115.8816.1716.012.80%1,444,623
Apr 16, 202615.6715.9415.5815.7315.570.38%1,315,028
Apr 15, 202615.3715.7015.3715.6715.512.22%1,630,160
Apr 14, 202615.3415.5115.3415.5015.181.84%1,469,796
Apr 13, 202615.1215.2515.0315.2214.900.66%1,760,001
Apr 10, 202615.1515.2315.0815.1214.810.20%852,759
Apr 9, 202615.0615.2615.0215.0914.780.13%1,629,425
Apr 8, 202615.2415.3114.9415.0714.760.40%1,287,455
Apr 7, 202615.1015.1714.9815.0114.70-0.86%894,651
Apr 6, 202615.0015.1914.9915.1414.831.07%1,147,749
Apr 2, 202614.6414.9914.6114.9814.671.28%1,234,330
Apr 1, 202614.8414.8414.5014.7914.480.54%1,105,968
Mar 31, 202614.5514.7514.4614.7114.402.37%1,459,821
Mar 30, 202614.3314.5114.3114.3714.070.56%1,198,225