Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
17.79
-0.11 (-0.61%)
At close: Jul 2, 2026, 4:00 PM EDT
17.79
0.00 (0.02%)
After-hours: Jul 2, 2026, 7:36 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202618.0018.0817.7117.7917.79-0.61%960,116
Jul 1, 202617.8818.0817.8417.9017.900.06%1,033,552
Jun 30, 202617.7318.0417.7017.8917.890.90%1,254,782
Jun 29, 202617.1017.7617.0817.7317.734.05%1,874,475
Jun 26, 202616.8417.1016.8417.0417.040.83%1,107,519
Jun 25, 202616.9117.0016.7916.9016.900.36%978,266
Jun 24, 202616.8916.9216.7516.8416.84-0.30%1,008,515
Jun 23, 202616.8816.9716.8016.8916.890.06%818,084
Jun 22, 202616.9017.0816.8416.8816.880.30%1,101,422
Jun 18, 202616.9016.9316.7216.8316.830.36%1,394,507
Jun 17, 202616.8617.0116.7216.7716.77-0.77%753,349
Jun 16, 202616.9217.0516.8816.9016.900.06%793,170
Jun 15, 202617.0317.1316.8716.8916.89-1,066,427
Jun 12, 202616.9616.9616.7216.8916.89-0.06%741,265
Jun 11, 202616.8616.9816.7616.9016.900.42%908,419
Jun 10, 202617.1017.3117.0017.0016.83-0.06%1,433,690
Jun 9, 202616.8917.0616.7717.0116.841.73%1,194,541
Jun 8, 202616.8816.9816.6816.7216.55-0.95%1,311,404
Jun 5, 202617.1417.2116.7616.8816.71-1.80%1,100,409
Jun 4, 202616.9217.2216.9017.1917.021.78%962,021
Jun 3, 202617.1517.1916.8216.8916.72-2.31%1,012,443
Jun 2, 202617.1817.3517.0917.2917.120.70%828,120
Jun 1, 202616.8417.2616.8417.1717.001.84%1,638,084
May 29, 202616.8317.0516.7916.8616.690.24%1,161,357
May 28, 202616.8016.9616.8016.8216.65-0.36%762,809
May 27, 202616.9016.9716.8316.8816.71-0.12%617,187
May 26, 202616.6816.9616.5816.9016.732.49%980,809
May 22, 202616.6516.7616.4516.4916.33-0.72%885,852
May 21, 202616.8816.9916.5716.6116.44-1.54%824,051
May 20, 202616.7016.9416.5916.8716.701.69%836,779
May 19, 202616.9917.0216.5916.5916.42-2.47%776,441
May 18, 202616.8317.0516.7617.0116.840.95%992,663
May 15, 202616.7916.9416.7316.8516.68-0.47%813,339
May 14, 202616.9517.1916.8417.1016.761.66%1,128,519
May 13, 202616.8917.0016.7916.8216.49-0.59%1,003,571
May 12, 202616.7916.9416.6916.9216.580.77%891,502
May 11, 202617.0417.0416.7716.7916.46-1.18%1,389,606
May 8, 202617.1217.1716.9116.9916.65-0.18%1,360,660
May 7, 202617.3717.3716.8917.0216.68-1.50%1,560,503
May 6, 202617.0017.3816.8817.2816.941.83%2,028,293
May 5, 202616.8717.0016.6516.9716.630.95%1,244,200
May 4, 202616.5516.8416.4816.8116.481.08%983,774
May 1, 202616.6316.7416.5716.6316.300.12%1,044,999
Apr 30, 202616.2216.7016.1516.6116.282.66%1,449,920
Apr 29, 202616.1916.2716.0416.1815.86-727,666
Apr 28, 202615.9416.2215.8816.1815.861.70%663,551
Apr 27, 202615.8415.9315.7015.9115.590.44%854,921
Apr 24, 202615.6415.8515.6115.8415.531.54%910,751
Apr 23, 202616.0416.0915.5315.6015.29-2.74%1,686,237
Apr 22, 202615.9716.1615.9716.0415.721.26%760,332