Skip to main content
logo
Trinity Capital Inc. (TRIN)
NYSE: TRIN · Real-Time Price · USD
18.26
-0.37 (-1.96%)
Sep 1, 2026, 3:40 PM EDT - Market open

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202618.5218.6318.3318.35--1.45%660,858
Aug 31, 202618.6318.8618.5218.6218.620.32%983,326
Aug 28, 202618.7018.9018.5018.5618.56-0.75%748,049
Aug 27, 202618.7018.8618.6618.7018.70-0.16%689,675
Aug 26, 202618.7018.8118.6318.7318.730.16%751,780
Aug 25, 202618.6618.7418.5118.7018.700.48%683,248
Aug 24, 202618.3518.7518.2718.6118.611.42%1,104,096
Aug 21, 202618.3918.4818.1718.3518.350.44%567,201
Aug 20, 202618.1518.2818.0718.2718.270.77%711,677
Aug 19, 202618.1818.2618.0218.1318.13-0.11%731,134
Aug 18, 202617.9618.1917.9518.1518.151.28%770,634
Aug 17, 202618.0018.1117.8417.9217.92-1.21%1,040,133
Aug 14, 202618.2018.2818.1318.1418.14-0.66%599,021
Aug 13, 202618.3218.5718.2518.4318.260.77%1,004,556
Aug 12, 202618.4018.4018.1618.2918.120.55%1,198,840
Aug 11, 202618.3618.4618.1218.1918.02-1.30%997,155
Aug 10, 202618.0818.4317.9618.4318.262.11%1,191,627
Aug 7, 202617.6818.0917.6418.0517.882.56%1,028,951
Aug 6, 202617.3717.7717.3517.6017.442.09%1,499,146
Aug 5, 202617.5518.0016.9417.2417.08-5.07%3,446,742
Aug 4, 202617.8418.2517.8318.1617.991.85%1,314,280
Aug 3, 202617.5217.8717.5017.8317.671.60%999,275
Jul 31, 202617.5517.7117.3617.5517.390.80%918,918
Jul 30, 202617.6617.6617.2717.4117.25-0.91%1,119,720
Jul 29, 202617.6617.7717.5417.5717.41-0.73%937,246
Jul 28, 202617.5717.7217.4017.7017.541.67%835,569
Jul 27, 202617.4017.5217.3117.4117.250.87%695,812
Jul 24, 202617.4617.5717.1617.2617.10-1.15%805,252
Jul 23, 202617.5017.5417.3017.4617.30-0.77%782,787
Jul 22, 202617.8917.9817.5817.6017.43-1.87%769,383
Jul 21, 202617.7518.1217.7017.9317.761.36%1,082,642
Jul 20, 202617.9617.9617.3917.6917.53-0.51%1,233,181
Jul 17, 202617.9017.9917.6617.7817.62-0.67%833,634
Jul 16, 202617.6217.9317.5317.9017.731.02%1,060,856
Jul 15, 202617.5117.7317.4717.7217.561.37%1,089,024
Jul 14, 202617.5917.7817.5917.6517.320.51%936,801
Jul 13, 202617.6317.7917.3917.5617.23-0.23%1,242,674
Jul 10, 202617.5617.7317.5117.6017.270.92%895,686
Jul 9, 202617.4317.5217.2617.4417.110.81%984,929
Jul 8, 202617.4817.5717.1417.3016.98-1.03%1,211,724
Jul 7, 202617.6017.8317.4717.4817.15-0.85%963,056
Jul 6, 202617.9017.9817.5517.6317.30-0.90%1,301,351
Jul 2, 202618.0018.0817.7117.7917.46-0.61%961,263
Jul 1, 202617.8818.0817.8417.9017.560.06%1,033,997
Jun 30, 202617.7318.0417.7017.8917.550.90%1,254,782
Jun 29, 202617.1017.7617.0817.7317.404.05%1,874,475
Jun 26, 202616.8417.1016.8417.0416.720.83%1,107,519
Jun 25, 202616.9117.0016.7916.9016.580.36%978,266
Jun 24, 202616.8916.9216.7516.8416.52-0.30%1,008,515
Jun 23, 202616.8816.9716.8016.8916.570.06%818,084