Skip to main content
logo
Trinity Capital Inc. (TRIN)
NYSE: TRIN · Real-Time Price · USD
17.07
-0.03 (-0.18%)
Oct 12, 2026, 4:00 PM EDT - Market closed

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202617.1217.2116.9817.0717.07-0.18%922,260
Oct 9, 202617.2117.3017.0417.1017.10-0.35%776,706
Oct 8, 202617.0817.2317.0217.1617.160.47%813,833
Oct 7, 202617.2817.3116.9117.0817.08-1.73%1,251,474
Oct 6, 202617.5217.5817.3817.3817.38-0.29%724,629
Oct 5, 202617.6417.8217.4017.4317.43-0.91%852,969
Oct 2, 202617.6217.7217.4117.5917.590.23%821,741
Oct 1, 202617.5117.6317.3617.5517.55-868,134
Sep 30, 202617.8317.8717.5517.5517.55-1.18%848,546
Sep 29, 202617.5817.8417.5317.7617.761.49%675,264
Sep 28, 202617.5717.6317.4117.5017.50-0.91%675,837
Sep 25, 202617.5017.6617.3517.6617.660.97%630,664
Sep 24, 202617.5917.6117.3817.4917.49-0.34%630,092
Sep 23, 202617.7417.8317.5217.5517.55-1.63%772,075
Sep 22, 202617.7717.9017.5517.8417.840.68%1,250,784
Sep 21, 202617.7217.7617.5417.7217.720.51%683,661
Sep 18, 202618.0818.1517.5717.6317.63-2.11%1,199,475
Sep 17, 202617.8118.2517.7318.0118.012.33%1,049,139
Sep 16, 202617.7917.8917.4917.6017.60-1.07%989,248
Sep 15, 202617.7417.8217.6517.7917.790.23%694,914
Sep 14, 202617.8217.9317.7117.7517.75-1.00%846,861
Sep 11, 202617.9417.9617.7517.9317.930.62%965,513
Sep 10, 202617.9217.9217.7317.8217.82-0.39%893,037
Sep 9, 202618.0618.1817.8818.0617.89-0.11%998,518
Sep 8, 202618.2318.2618.0618.0817.91-0.77%1,494,996
Sep 4, 202618.2518.3718.1818.2218.05-0.71%923,755
Sep 3, 202618.6218.6518.2618.3518.18-0.43%932,223
Sep 2, 202618.3318.7618.2718.4318.260.49%728,352
Sep 1, 202618.5218.6318.2518.3418.17-1.50%1,044,024
Aug 31, 202618.6318.8618.5218.6218.440.32%983,460
Aug 28, 202618.7018.9018.5018.5618.39-0.75%749,210
Aug 27, 202618.7018.8618.6618.7018.52-0.16%690,096
Aug 26, 202618.7018.8118.6318.7318.550.16%760,511
Aug 25, 202618.6618.7418.5118.7018.520.48%685,818
Aug 24, 202618.3518.7518.2718.6118.431.42%1,104,487
Aug 21, 202618.3918.4818.1718.3518.180.44%568,658
Aug 20, 202618.1518.2818.0718.2718.100.77%712,419
Aug 19, 202618.1818.2618.0218.1317.96-0.11%732,418
Aug 18, 202617.9618.1917.9518.1517.981.28%772,458
Aug 17, 202618.0018.1117.8417.9217.75-1.21%1,043,673
Aug 14, 202618.2018.2818.1318.1417.97-0.66%599,184
Aug 13, 202618.3218.5718.2518.4318.090.77%1,005,146
Aug 12, 202618.4018.4018.1618.2917.950.55%1,198,840
Aug 11, 202618.3618.4618.1218.1917.85-1.30%997,155
Aug 10, 202618.0818.4317.9618.4318.092.11%1,191,627
Aug 7, 202617.6818.0917.6418.0517.722.56%1,028,951
Aug 6, 202617.3717.7717.3517.6017.272.09%1,499,146
Aug 5, 202617.5518.0016.9417.2416.92-5.07%3,446,742
Aug 4, 202617.8418.2517.8318.1617.821.85%1,314,280
Aug 3, 202617.5217.8717.5017.8317.501.60%999,275