Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
17.44
-0.16 (-0.91%)
Jul 23, 2026, 10:54 AM EDT - Market open

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202617.5017.5417.4217.44--0.88%207,821
Jul 22, 202617.8917.9817.5817.6017.60-1.87%766,343
Jul 21, 202617.7518.1217.7017.9317.931.36%1,079,157
Jul 20, 202617.9617.9617.3917.6917.69-0.51%1,232,616
Jul 17, 202617.9017.9917.6617.7817.78-0.67%827,621
Jul 16, 202617.6217.9317.5317.9017.901.02%1,060,128
Jul 15, 202617.5117.7317.4717.7217.721.37%1,086,276
Jul 14, 202617.5917.7817.5917.6517.480.51%931,649
Jul 13, 202617.6317.7917.3917.5617.39-0.23%1,242,674
Jul 10, 202617.5617.7317.5117.6017.430.92%895,686
Jul 9, 202617.4317.5217.2617.4417.270.81%984,929
Jul 8, 202617.4817.5717.1417.3017.13-1.03%1,211,724
Jul 7, 202617.6017.8317.4717.4817.31-0.85%963,056
Jul 6, 202617.9017.9817.5517.6317.46-0.90%1,301,351
Jul 2, 202618.0018.0817.7117.7917.62-0.61%961,263
Jul 1, 202617.8818.0817.8417.9017.730.06%1,033,997
Jun 30, 202617.7318.0417.7017.8917.720.90%1,254,782
Jun 29, 202617.1017.7617.0817.7317.564.05%1,874,475
Jun 26, 202616.8417.1016.8417.0416.880.83%1,107,519
Jun 25, 202616.9117.0016.7916.9016.740.36%978,266
Jun 24, 202616.8916.9216.7516.8416.68-0.30%1,008,515
Jun 23, 202616.8816.9716.8016.8916.730.06%818,084
Jun 22, 202616.9017.0816.8416.8816.720.30%1,101,422
Jun 18, 202616.9016.9316.7216.8316.670.36%1,394,507
Jun 17, 202616.8617.0116.7216.7716.61-0.77%753,349
Jun 16, 202616.9217.0516.8816.9016.740.06%793,170
Jun 15, 202617.0317.1316.8716.8916.73-1,066,427
Jun 12, 202616.9616.9616.7216.8916.73-0.06%741,265
Jun 11, 202616.8616.9816.7616.9016.740.42%908,419
Jun 10, 202617.1017.3117.0017.0016.67-0.06%1,433,690
Jun 9, 202616.8917.0616.7717.0116.681.73%1,194,541
Jun 8, 202616.8816.9816.6816.7216.39-0.95%1,311,404
Jun 5, 202617.1417.2116.7616.8816.55-1.80%1,100,409
Jun 4, 202616.9217.2216.9017.1916.851.78%962,021
Jun 3, 202617.1517.1916.8216.8916.56-2.31%1,012,443
Jun 2, 202617.1817.3517.0917.2916.950.70%828,120
Jun 1, 202616.8417.2616.8417.1716.831.84%1,638,084
May 29, 202616.8317.0516.7916.8616.530.24%1,161,357
May 28, 202616.8016.9616.8016.8216.49-0.36%762,809
May 27, 202616.9016.9716.8316.8816.55-0.12%617,187
May 26, 202616.6816.9616.5816.9016.572.49%980,809
May 22, 202616.6516.7616.4516.4916.17-0.72%885,852
May 21, 202616.8816.9916.5716.6116.29-1.54%824,051
May 20, 202616.7016.9416.5916.8716.541.69%836,779
May 19, 202616.9917.0216.5916.5916.27-2.47%776,441
May 18, 202616.8317.0516.7617.0116.680.95%992,663
May 15, 202616.7916.9416.7316.8516.52-0.47%813,339
May 14, 202616.9517.1916.8417.1016.601.66%1,128,519
May 13, 202616.8917.0016.7916.8216.33-0.59%1,003,571
May 12, 202616.7916.9416.6916.9216.420.77%891,502