Skip to main content
logo
Trinity Capital Inc. (TRIN)
NYSE: TRIN · Real-Time Price · USD
18.32
+0.13 (0.69%)
Aug 12, 2026, 12:14 PM EDT - Market open

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202618.4018.4018.1718.37-0.99%315,382
Aug 11, 202618.3618.4618.1218.1918.19-1.30%968,878
Aug 10, 202618.0818.4317.9618.4318.432.11%1,142,196
Aug 7, 202617.6818.0917.6418.0518.052.56%1,027,508
Aug 6, 202617.3717.7717.3517.6017.602.09%1,498,255
Aug 5, 202617.5518.0016.9417.2417.24-5.07%3,372,206
Aug 4, 202617.8418.2517.8318.1618.161.85%1,313,801
Aug 3, 202617.5217.8717.5017.8317.831.60%896,641
Jul 31, 202617.5517.7117.3617.5517.550.80%917,221
Jul 30, 202617.6617.6617.2717.4117.41-0.91%1,116,005
Jul 29, 202617.6617.7717.5417.5717.57-0.73%808,121
Jul 28, 202617.5717.7217.4017.7017.701.67%834,545
Jul 27, 202617.4017.5217.3117.4117.410.87%681,992
Jul 24, 202617.4617.5717.1617.2617.26-1.15%804,942
Jul 23, 202617.5017.5417.3017.4617.46-0.77%780,885
Jul 22, 202617.8917.9817.5817.6017.60-1.87%766,343
Jul 21, 202617.7518.1217.7017.9317.931.36%1,079,157
Jul 20, 202617.9617.9617.3917.6917.69-0.51%1,232,616
Jul 17, 202617.9017.9917.6617.7817.78-0.67%827,621
Jul 16, 202617.6217.9317.5317.9017.901.02%1,060,128
Jul 15, 202617.5117.7317.4717.7217.721.37%1,086,276
Jul 14, 202617.5917.7817.5917.6517.480.51%931,649
Jul 13, 202617.6317.7917.3917.5617.39-0.23%1,242,674
Jul 10, 202617.5617.7317.5117.6017.430.92%895,686
Jul 9, 202617.4317.5217.2617.4417.270.81%984,929
Jul 8, 202617.4817.5717.1417.3017.13-1.03%1,211,724
Jul 7, 202617.6017.8317.4717.4817.31-0.85%963,056
Jul 6, 202617.9017.9817.5517.6317.46-0.90%1,301,351
Jul 2, 202618.0018.0817.7117.7917.62-0.61%961,263
Jul 1, 202617.8818.0817.8417.9017.730.06%1,033,997
Jun 30, 202617.7318.0417.7017.8917.720.90%1,254,782
Jun 29, 202617.1017.7617.0817.7317.564.05%1,874,475
Jun 26, 202616.8417.1016.8417.0416.880.83%1,107,519
Jun 25, 202616.9117.0016.7916.9016.740.36%978,266
Jun 24, 202616.8916.9216.7516.8416.68-0.30%1,008,515
Jun 23, 202616.8816.9716.8016.8916.730.06%818,084
Jun 22, 202616.9017.0816.8416.8816.720.30%1,101,422
Jun 18, 202616.9016.9316.7216.8316.670.36%1,394,507
Jun 17, 202616.8617.0116.7216.7716.61-0.77%753,349
Jun 16, 202616.9217.0516.8816.9016.740.06%793,170
Jun 15, 202617.0317.1316.8716.8916.73-1,066,427
Jun 12, 202616.9616.9616.7216.8916.73-0.06%741,265
Jun 11, 202616.8616.9816.7616.9016.740.42%908,419
Jun 10, 202617.1017.3117.0017.0016.67-0.06%1,433,690
Jun 9, 202616.8917.0616.7717.0116.681.73%1,194,541
Jun 8, 202616.8816.9816.6816.7216.39-0.95%1,311,404
Jun 5, 202617.1417.2116.7616.8816.55-1.80%1,100,409
Jun 4, 202616.9217.2216.9017.1916.851.78%962,021
Jun 3, 202617.1517.1916.8216.8916.56-2.31%1,012,443
Jun 2, 202617.1817.3517.0917.2916.950.70%828,120