Trinity Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.64	15.79	15.61	15.80	-	1.28%	164,204
Apr 23, 2026	16.04	16.09	15.53	15.60	15.60	-2.74%	1,682,989
Apr 22, 2026	15.97	16.16	15.97	16.04	16.04	1.26%	752,043
Apr 21, 2026	16.26	16.32	15.84	15.84	15.84	-2.34%	1,063,144
Apr 20, 2026	16.07	16.27	16.01	16.22	16.22	0.31%	964,119
Apr 17, 2026	15.89	16.21	15.88	16.17	16.17	2.80%	1,442,431
Apr 16, 2026	15.67	15.94	15.58	15.73	15.73	0.38%	1,310,414
Apr 15, 2026	15.37	15.70	15.37	15.67	15.67	1.10%	1,629,118
Apr 14, 2026	15.34	15.51	15.34	15.50	15.33	1.84%	1,464,666
Apr 13, 2026	15.12	15.25	15.03	15.22	15.05	0.66%	1,760,001
Apr 10, 2026	15.15	15.23	15.08	15.12	14.95	0.20%	852,759
Apr 9, 2026	15.06	15.26	15.02	15.09	14.92	0.13%	1,629,425
Apr 8, 2026	15.24	15.31	14.94	15.07	14.90	0.40%	1,287,455
Apr 7, 2026	15.10	15.17	14.98	15.01	14.85	-0.86%	894,651
Apr 6, 2026	15.00	15.19	14.99	15.14	14.97	1.07%	1,147,749
Apr 2, 2026	14.64	14.99	14.61	14.98	14.82	1.28%	1,234,330
Apr 1, 2026	14.84	14.84	14.50	14.79	14.63	0.54%	1,105,968
Mar 31, 2026	14.55	14.75	14.46	14.71	14.55	2.37%	1,459,821
Mar 30, 2026	14.33	14.51	14.31	14.37	14.21	0.56%	1,198,225
Mar 27, 2026	14.45	14.49	14.24	14.29	14.13	-1.65%	1,315,723
Mar 26, 2026	14.55	14.83	14.47	14.53	14.37	-0.68%	887,093
Mar 25, 2026	14.54	14.70	14.50	14.63	14.47	1.11%	915,634
Mar 24, 2026	14.55	14.58	14.39	14.47	14.31	-1.03%	914,428
Mar 23, 2026	14.44	14.74	14.27	14.62	14.46	1.95%	1,327,109
Mar 20, 2026	14.62	14.76	14.34	14.34	14.18	-2.05%	1,642,687
Mar 19, 2026	14.56	14.68	14.50	14.64	14.48	0.55%	1,134,409
Mar 18, 2026	14.55	14.71	14.46	14.56	14.40	-0.21%	1,106,188
Mar 17, 2026	14.29	14.66	14.29	14.59	14.43	2.89%	1,640,231
Mar 16, 2026	14.42	14.42	14.13	14.18	14.02	-1.66%	2,022,144
Mar 13, 2026	14.58	14.69	14.41	14.42	14.26	-1.84%	1,151,544
Mar 12, 2026	14.68	14.80	14.63	14.69	14.36	-0.74%	1,278,093
Mar 11, 2026	14.98	15.02	14.70	14.80	14.47	-0.60%	1,146,523
Mar 10, 2026	14.94	15.01	14.78	14.89	14.56	0.20%	1,241,826
Mar 9, 2026	14.70	14.90	14.52	14.86	14.53	-0.34%	1,526,913
Mar 6, 2026	14.90	15.00	14.79	14.91	14.58	-0.80%	1,037,659
Mar 5, 2026	15.11	15.31	14.94	15.03	14.69	-0.53%	1,738,678
Mar 4, 2026	15.03	15.24	14.85	15.11	14.77	1.41%	1,583,668
Mar 3, 2026	14.70	14.99	14.66	14.90	14.57	-0.07%	1,641,458
Mar 2, 2026	14.68	14.98	14.38	14.91	14.58	0.81%	2,387,109
Feb 27, 2026	15.08	15.18	14.78	14.79	14.46	-2.70%	2,051,840
Feb 26, 2026	15.42	15.50	15.02	15.20	14.86	-1.30%	1,305,372
Feb 25, 2026	15.22	15.44	15.04	15.40	15.05	2.53%	1,214,281
Feb 24, 2026	14.73	15.16	14.68	15.02	14.68	2.18%	1,349,463
Feb 23, 2026	14.98	15.17	14.59	14.70	14.37	-1.80%	2,351,136
Feb 20, 2026	15.19	15.22	14.86	14.97	14.63	-1.96%	1,360,563
Feb 19, 2026	15.52	15.52	15.11	15.27	14.93	-1.80%	1,000,697
Feb 18, 2026	15.45	15.58	15.27	15.55	15.20	1.04%	1,585,468
Feb 17, 2026	15.42	15.48	15.21	15.39	15.05	-0.13%	1,234,206
Feb 13, 2026	15.50	15.59	15.22	15.41	15.06	-2.03%	1,790,458
Feb 12, 2026	15.93	16.03	15.56	15.73	15.21	-0.57%	1,667,500