Skip to main content
logo
Trinity Capital Inc. (TRIN)
NYSE: TRIN · Real-Time Price · USD
17.05
-0.10 (-0.58%)
At close: Nov 3, 2026, 4:00 PM EST
17.17
+0.12 (0.70%)
After-hours: Nov 3, 2026, 5:27 PM EST

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202617.1517.1916.9217.0517.05-0.58%685,194
Nov 2, 202617.0417.1916.9517.1517.151.00%699,051
Oct 30, 202617.2017.2416.8616.9816.98-1.51%744,054
Oct 29, 202617.2517.2817.1317.2417.240.88%833,244
Oct 28, 202617.0017.1116.8817.0917.091.79%916,556
Oct 27, 202616.5716.8416.5516.7916.792.07%728,687
Oct 26, 202616.2916.5616.2516.4516.450.67%666,608
Oct 23, 202616.2116.3916.0816.3416.34-0.12%547,742
Oct 22, 202616.0516.4616.0516.3616.361.11%813,853
Oct 21, 202616.2516.2716.0816.1816.180.43%671,254
Oct 20, 202615.8516.2515.8216.1116.111.58%1,168,171
Oct 19, 202616.1016.1915.7515.8615.86-1.43%1,746,204
Oct 16, 202616.6616.7216.0316.0916.09-3.31%1,502,875
Oct 15, 202616.5516.8416.4616.6416.640.67%1,480,836
Oct 14, 202616.7516.8916.6916.7016.53-1.24%1,136,654
Oct 13, 202617.0917.1016.7516.9116.74-0.94%1,261,336
Oct 12, 202617.1217.2116.9817.0716.90-0.18%922,260
Oct 9, 202617.2117.3017.0417.1016.93-0.35%777,474
Oct 8, 202617.0817.2317.0217.1616.990.47%815,240
Oct 7, 202617.2817.3116.9117.0816.91-1.73%1,251,628
Oct 6, 202617.5217.5817.3817.3817.20-0.29%724,773
Oct 5, 202617.6417.8217.4017.4317.25-0.91%853,541
Oct 2, 202617.6217.7217.4117.5917.410.23%821,846
Oct 1, 202617.5117.6317.3617.5517.37-870,285
Sep 30, 202617.8317.8717.5517.5517.37-1.18%850,864
Sep 29, 202617.5817.8417.5317.7617.581.49%676,893
Sep 28, 202617.5717.6317.4117.5017.32-0.91%676,415
Sep 25, 202617.5017.6617.3517.6617.480.97%631,621
Sep 24, 202617.5917.6117.3817.4917.31-0.34%630,130
Sep 23, 202617.7417.8317.5217.5517.37-1.63%785,651
Sep 22, 202617.7717.9017.5517.8417.660.68%1,253,364
Sep 21, 202617.7217.7617.5417.7217.540.51%685,192
Sep 18, 202618.0818.1517.5717.6317.45-2.11%1,200,944
Sep 17, 202617.8118.2517.7318.0117.832.33%1,053,268
Sep 16, 202617.7917.8917.4917.6017.42-1.07%993,158
Sep 15, 202617.7417.8217.6517.7917.610.23%698,164
Sep 14, 202617.8217.9317.7117.7517.57-1.00%849,625
Sep 11, 202617.9417.9617.7517.9317.750.62%966,181
Sep 10, 202617.9217.9217.7317.8217.64-0.39%893,302
Sep 9, 202618.0618.1817.8818.0617.71-0.11%1,009,019
Sep 8, 202618.2318.2618.0618.0817.73-0.77%1,494,996
Sep 4, 202618.2518.3718.1818.2217.86-0.71%923,755
Sep 3, 202618.6218.6518.2618.3517.99-0.43%932,223
Sep 2, 202618.3318.7618.2718.4318.070.49%728,352
Sep 1, 202618.5218.6318.2518.3417.98-1.50%1,044,024
Aug 31, 202618.6318.8618.5218.6218.260.32%983,460
Aug 28, 202618.7018.9018.5018.5618.20-0.75%749,210
Aug 27, 202618.7018.8618.6618.7018.34-0.16%690,096
Aug 26, 202618.7018.8118.6318.7318.360.16%760,511
Aug 25, 202618.6618.7418.5118.7018.340.48%685,818