Skip to main content
logo
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
16.85
-0.25 (-1.46%)
At close: May 15, 2026, 4:00 PM EDT
16.75
-0.10 (-0.59%)
After-hours: May 15, 2026, 7:58 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.7916.9416.7316.8516.85-1.46%813,339
May 14, 202616.9517.1916.8417.1016.931.66%1,128,519
May 13, 202616.8917.0016.7916.8216.65-0.59%1,003,571
May 12, 202616.7916.9416.6916.9216.750.77%891,502
May 11, 202617.0417.0416.7716.7916.62-1.18%1,389,606
May 8, 202617.1217.1716.9116.9916.82-0.18%1,360,660
May 7, 202617.3717.3716.8917.0216.85-1.50%1,560,503
May 6, 202617.0017.3816.8817.2817.111.83%2,028,293
May 5, 202616.8717.0016.6516.9716.800.95%1,244,200
May 4, 202616.5516.8416.4816.8116.641.08%983,774
May 1, 202616.6316.7416.5716.6316.460.12%1,044,999
Apr 30, 202616.2216.7016.1516.6116.442.66%1,449,920
Apr 29, 202616.1916.2716.0416.1816.02-727,666
Apr 28, 202615.9416.2215.8816.1816.021.70%663,551
Apr 27, 202615.8415.9315.7015.9115.750.44%854,921
Apr 24, 202615.6415.8515.6115.8415.681.54%910,751
Apr 23, 202616.0416.0915.5315.6015.44-2.74%1,686,237
Apr 22, 202615.9716.1615.9716.0415.881.26%760,332
Apr 21, 202616.2616.3215.8415.8415.68-2.34%1,063,477
Apr 20, 202616.0716.2716.0116.2216.060.31%970,338
Apr 17, 202615.8916.2115.8816.1716.012.80%1,444,623
Apr 16, 202615.6715.9415.5815.7315.570.38%1,315,028
Apr 15, 202615.3715.7015.3715.6715.511.10%1,630,160
Apr 14, 202615.3415.5115.3415.5015.181.84%1,469,796
Apr 13, 202615.1215.2515.0315.2214.910.66%1,760,001
Apr 10, 202615.1515.2315.0815.1214.810.20%852,759
Apr 9, 202615.0615.2615.0215.0914.780.13%1,629,425
Apr 8, 202615.2415.3114.9415.0714.760.40%1,287,455
Apr 7, 202615.1015.1714.9815.0114.70-0.86%894,651
Apr 6, 202615.0015.1914.9915.1414.831.07%1,147,749
Apr 2, 202614.6414.9914.6114.9814.671.28%1,234,330
Apr 1, 202614.8414.8414.5014.7914.490.54%1,105,968
Mar 31, 202614.5514.7514.4614.7114.412.37%1,459,821
Mar 30, 202614.3314.5114.3114.3714.070.56%1,198,225
Mar 27, 202614.4514.4914.2414.2914.00-1.65%1,315,723
Mar 26, 202614.5514.8314.4714.5314.23-0.68%887,093
Mar 25, 202614.5414.7014.5014.6314.331.11%915,634
Mar 24, 202614.5514.5814.3914.4714.17-1.03%914,428
Mar 23, 202614.4414.7414.2714.6214.321.95%1,327,109
Mar 20, 202614.6214.7614.3414.3414.04-2.05%1,642,687
Mar 19, 202614.5614.6814.5014.6414.340.55%1,134,409
Mar 18, 202614.5514.7114.4614.5614.26-0.21%1,106,188
Mar 17, 202614.2914.6614.2914.5914.292.89%1,640,231
Mar 16, 202614.4214.4214.1314.1813.89-1.66%2,022,144
Mar 13, 202614.5814.6914.4114.4214.12-1.84%1,151,544
Mar 12, 202614.6814.8014.6314.6914.22-0.74%1,278,093
Mar 11, 202614.9815.0214.7014.8014.33-0.60%1,146,523
Mar 10, 202614.9415.0114.7814.8914.410.20%1,241,826
Mar 9, 202614.7014.9014.5214.8614.38-0.34%1,526,913
Mar 6, 202614.9015.0014.7914.9114.43-0.80%1,037,659