Trinity Capital Inc. (TRNI)
NYSE: TRNI · Real-Time Price · USD · Note
25.03
-0.01 (-0.04%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Trinity Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.05 | 25.05 | 25.05 | 25.03 | 25.03 | -0.04% | 6,959 |
| Oct 29, 2026 | 24.99 | 25.05 | 24.99 | 25.04 | 25.04 | 0.17% | 2,457 |
| Oct 28, 2026 | 25.04 | 25.04 | 24.99 | 25.00 | 25.00 | -0.05% | 6,484 |
| Oct 27, 2026 | 25.05 | 25.05 | 24.99 | 25.01 | 25.01 | 0.08% | 6,581 |
| Oct 26, 2026 | 24.95 | 25.10 | 24.94 | 24.99 | 24.99 | 0.16% | 21,009 |
| Oct 23, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | -0.16% | 8,034 |
| Oct 22, 2026 | 25.00 | 25.04 | 24.95 | 24.99 | 24.99 | -0.20% | 8,068 |
| Oct 21, 2026 | 24.95 | 25.10 | 24.93 | 25.04 | 25.04 | 0.16% | 6,335 |
| Oct 20, 2026 | 24.96 | 25.00 | 24.90 | 25.00 | 25.00 | 0.12% | 8,466 |
| Oct 19, 2026 | 25.00 | 25.06 | 24.96 | 24.97 | 24.97 | -0.12% | 13,441 |
| Oct 16, 2026 | 24.99 | 25.04 | 24.85 | 25.00 | 25.00 | 0.04% | 26,975 |
| Oct 15, 2026 | 24.91 | 25.07 | 24.90 | 24.99 | 24.99 | -0.08% | 20,706 |
| Oct 14, 2026 | 25.01 | 25.05 | 24.92 | 25.01 | 25.01 | 0.08% | 16,751 |
| Oct 13, 2026 | 25.07 | 25.07 | 24.98 | 24.99 | 24.99 | -0.16% | 7,250 |
| Oct 12, 2026 | 25.03 | 25.05 | 25.00 | 25.03 | 25.03 | -0.20% | 4,537 |
| Oct 9, 2026 | 25.01 | 25.08 | 24.98 | 25.08 | 25.08 | 0.28% | 7,980 |
| Oct 8, 2026 | 25.00 | 25.02 | 24.99 | 25.01 | 25.01 | -0.04% | 5,724 |
| Oct 7, 2026 | 25.06 | 25.06 | 25.00 | 25.02 | 25.02 | - | 6,405 |
| Oct 6, 2026 | 25.12 | 25.12 | 25.01 | 25.02 | 25.02 | -0.12% | 4,259 |
| Oct 5, 2026 | 25.00 | 25.05 | 24.98 | 25.05 | 25.05 | 0.16% | 13,449 |
| Oct 2, 2026 | 25.09 | 25.11 | 25.01 | 25.01 | 25.01 | -0.32% | 16,259 |
| Oct 1, 2026 | 25.05 | 25.10 | 25.03 | 25.09 | 25.09 | 0.16% | 14,660 |
| Sep 30, 2026 | 25.06 | 25.06 | 25.00 | 25.05 | 25.05 | 0.16% | 11,978 |
| Sep 29, 2026 | 24.95 | 25.01 | 24.95 | 25.01 | 25.01 | 0.24% | 12,968 |
| Sep 28, 2026 | 25.03 | 25.04 | 24.88 | 24.95 | 24.95 | -0.28% | 39,278 |
| Sep 25, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | - | 7,872 |
| Sep 24, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | 0.04% | 7,927 |
| Sep 23, 2026 | 25.05 | 25.05 | 24.99 | 25.01 | 25.01 | -0.04% | 14,476 |
| Sep 22, 2026 | 25.06 | 25.06 | 25.02 | 25.02 | 25.02 | -0.08% | 19,461 |
| Sep 21, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | 25.04 | - | 15,210 |
| Sep 18, 2026 | 25.09 | 25.09 | 25.03 | 25.04 | 25.04 | 0.04% | 12,623 |
| Sep 17, 2026 | 25.03 | 25.06 | 25.01 | 25.03 | 25.03 | - | 19,533 |
| Sep 16, 2026 | 25.00 | 25.06 | 25.00 | 25.03 | 25.03 | -0.08% | 20,751 |
| Sep 15, 2026 | 25.07 | 25.13 | 25.00 | 25.05 | 25.05 | 0.45% | 30,281 |
| Sep 14, 2026 | 25.40 | 25.44 | 25.40 | 25.43 | 24.94 | 0.16% | 18,184 |
| Sep 11, 2026 | 25.40 | 25.41 | 25.37 | 25.39 | 24.90 | -0.04% | 17,068 |
| Sep 10, 2026 | 25.41 | 25.42 | 25.37 | 25.40 | 24.91 | -0.08% | 23,011 |
| Sep 9, 2026 | 25.40 | 25.44 | 25.40 | 25.42 | 24.93 | 0.08% | 8,301 |
| Sep 8, 2026 | 25.40 | 25.41 | 25.39 | 25.40 | 24.91 | - | 19,696 |
| Sep 4, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 24.91 | 0.08% | 7,951 |
| Sep 3, 2026 | 25.33 | 25.38 | 25.33 | 25.38 | 24.89 | 0.12% | 11,490 |
| Sep 2, 2026 | 25.39 | 25.39 | 25.35 | 25.35 | 24.86 | - | 8,508 |
| Sep 1, 2026 | 25.33 | 25.37 | 25.33 | 25.35 | 24.86 | 0.04% | 11,599 |
| Aug 31, 2026 | 25.39 | 25.39 | 25.31 | 25.34 | 24.85 | - | 11,894 |
| Aug 28, 2026 | 25.34 | 25.35 | 25.29 | 25.34 | 24.85 | 0.20% | 13,144 |
| Aug 27, 2026 | 25.36 | 25.36 | 25.29 | 25.29 | 24.80 | -0.24% | 19,122 |
| Aug 26, 2026 | 25.34 | 25.35 | 25.32 | 25.35 | 24.86 | 0.10% | 7,141 |
| Aug 25, 2026 | 25.34 | 25.34 | 25.18 | 25.33 | 24.83 | -0.06% | 23,945 |
| Aug 24, 2026 | 25.34 | 25.34 | 25.31 | 25.34 | 24.85 | 0.08% | 10,878 |
| Aug 21, 2026 | 25.31 | 25.34 | 25.26 | 25.32 | 24.83 | 0.08% | 11,032 |