Trinity Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	17.72	17.76	17.54	17.72	17.72	0.51%	683,661
Sep 18, 2026	18.08	18.15	17.57	17.63	17.63	-2.11%	1,199,475
Sep 17, 2026	17.81	18.25	17.73	18.01	18.01	2.33%	1,049,139
Sep 16, 2026	17.79	17.89	17.49	17.60	17.60	-1.07%	989,248
Sep 15, 2026	17.74	17.82	17.65	17.79	17.79	0.23%	694,914
Sep 14, 2026	17.82	17.93	17.71	17.75	17.75	-1.00%	846,861
Sep 11, 2026	17.94	17.96	17.75	17.93	17.93	0.62%	965,513
Sep 10, 2026	17.92	17.92	17.73	17.82	17.82	-0.39%	893,037
Sep 9, 2026	18.06	18.18	17.88	18.06	17.89	-0.11%	998,518
Sep 8, 2026	18.23	18.26	18.06	18.08	17.91	-0.77%	1,494,996
Sep 4, 2026	18.25	18.37	18.18	18.22	18.05	-0.71%	923,755
Sep 3, 2026	18.62	18.65	18.26	18.35	18.18	-0.43%	932,223
Sep 2, 2026	18.33	18.76	18.27	18.43	18.26	0.49%	728,352
Sep 1, 2026	18.52	18.63	18.25	18.34	18.17	-1.50%	1,044,024
Aug 31, 2026	18.63	18.86	18.52	18.62	18.44	0.32%	983,460
Aug 28, 2026	18.70	18.90	18.50	18.56	18.39	-0.75%	749,210
Aug 27, 2026	18.70	18.86	18.66	18.70	18.52	-0.16%	690,096
Aug 26, 2026	18.70	18.81	18.63	18.73	18.55	0.16%	760,511
Aug 25, 2026	18.66	18.74	18.51	18.70	18.52	0.48%	685,818
Aug 24, 2026	18.35	18.75	18.27	18.61	18.43	1.42%	1,104,487
Aug 21, 2026	18.39	18.48	18.17	18.35	18.18	0.44%	568,658
Aug 20, 2026	18.15	18.28	18.07	18.27	18.10	0.77%	712,419
Aug 19, 2026	18.18	18.26	18.02	18.13	17.96	-0.11%	732,418
Aug 18, 2026	17.96	18.19	17.95	18.15	17.98	1.28%	772,458
Aug 17, 2026	18.00	18.11	17.84	17.92	17.75	-1.21%	1,043,673
Aug 14, 2026	18.20	18.28	18.13	18.14	17.97	-0.66%	599,184
Aug 13, 2026	18.32	18.57	18.25	18.43	18.09	0.77%	1,005,146
Aug 12, 2026	18.40	18.40	18.16	18.29	17.95	0.55%	1,198,840
Aug 11, 2026	18.36	18.46	18.12	18.19	17.85	-1.30%	997,155
Aug 10, 2026	18.08	18.43	17.96	18.43	18.09	2.11%	1,191,627
Aug 7, 2026	17.68	18.09	17.64	18.05	17.72	2.56%	1,028,951
Aug 6, 2026	17.37	17.77	17.35	17.60	17.27	2.09%	1,499,146
Aug 5, 2026	17.55	18.00	16.94	17.24	16.92	-5.07%	3,446,742
Aug 4, 2026	17.84	18.25	17.83	18.16	17.82	1.85%	1,314,280
Aug 3, 2026	17.52	17.87	17.50	17.83	17.50	1.60%	999,275
Jul 31, 2026	17.55	17.71	17.36	17.55	17.22	0.80%	918,918
Jul 30, 2026	17.66	17.66	17.27	17.41	17.09	-0.91%	1,119,720
Jul 29, 2026	17.66	17.77	17.54	17.57	17.24	-0.73%	937,246
Jul 28, 2026	17.57	17.72	17.40	17.70	17.37	1.67%	835,569
Jul 27, 2026	17.40	17.52	17.31	17.41	17.09	0.87%	695,812
Jul 24, 2026	17.46	17.57	17.16	17.26	16.94	-1.15%	805,252
Jul 23, 2026	17.50	17.54	17.30	17.46	17.14	-0.77%	782,787
Jul 22, 2026	17.89	17.98	17.58	17.60	17.27	-1.87%	769,383
Jul 21, 2026	17.75	18.12	17.70	17.93	17.60	1.36%	1,082,642
Jul 20, 2026	17.96	17.96	17.39	17.69	17.36	-0.51%	1,233,181
Jul 17, 2026	17.90	17.99	17.66	17.78	17.45	-0.67%	833,634
Jul 16, 2026	17.62	17.93	17.53	17.90	17.57	1.02%	1,060,856
Jul 15, 2026	17.51	17.73	17.47	17.72	17.39	1.37%	1,089,024
Jul 14, 2026	17.59	17.78	17.59	17.65	17.16	0.51%	936,801
Jul 13, 2026	17.63	17.79	17.39	17.56	17.07	-0.23%	1,242,674