Trinity Capital Inc. (TRNI)
NYSE: TRNI · Real-Time Price · USD · Preferred Stock
25.03
-0.02 (-0.08%)
Sep 16, 2026, 3:44 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 25.27 | 25.32 | 25.27 | 25.30 | 24.81 | - | 5,025 |
| Aug 19, 2026 | 25.38 | 25.38 | 25.25 | 25.30 | 24.81 | 0.04% | 9,366 |
| Aug 18, 2026 | 25.25 | 25.34 | 25.24 | 25.29 | 24.80 | 0.16% | 13,632 |
| Aug 17, 2026 | 25.37 | 25.37 | 25.22 | 25.25 | 24.76 | -0.36% | 22,735 |
| Aug 14, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 24.85 | 0.16% | 3,984 |
| Aug 13, 2026 | 25.30 | 25.35 | 25.30 | 25.30 | 24.81 | - | 16,526 |
| Aug 12, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 24.81 | -0.04% | 1,417 |
| Aug 11, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 24.82 | 0.08% | 3,800 |
| Aug 10, 2026 | 25.30 | 25.30 | 25.27 | 25.29 | 24.80 | - | 19,217 |
| Aug 7, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 24.80 | -0.04% | 5,194 |
| Aug 6, 2026 | 25.26 | 25.30 | 25.26 | 25.30 | 24.81 | 0.19% | 2,456 |
| Aug 5, 2026 | 25.29 | 25.29 | 25.21 | 25.25 | 24.76 | -0.10% | 10,643 |
| Aug 4, 2026 | 25.30 | 25.34 | 25.27 | 25.28 | 24.79 | -0.02% | 7,498 |
| Aug 3, 2026 | 25.25 | 25.32 | 25.25 | 25.28 | 24.79 | -0.08% | 8,636 |
| Jul 31, 2026 | 25.28 | 25.30 | 25.24 | 25.30 | 24.81 | 0.12% | 10,741 |
| Jul 30, 2026 | 25.30 | 25.30 | 25.16 | 25.27 | 24.78 | -0.02% | 6,484 |
| Jul 29, 2026 | 25.26 | 25.30 | 25.25 | 25.28 | 24.79 | -0.10% | 5,194 |
| Jul 28, 2026 | 25.34 | 25.34 | 25.25 | 25.30 | 24.81 | 0.24% | 6,367 |
| Jul 27, 2026 | 25.12 | 25.28 | 25.12 | 25.24 | 24.75 | 0.02% | 4,017 |
| Jul 24, 2026 | 25.22 | 25.24 | 25.16 | 25.24 | 24.75 | -0.14% | 1,168 |
| Jul 23, 2026 | 25.24 | 25.28 | 25.24 | 25.27 | 24.78 | 0.06% | 4,049 |
| Jul 22, 2026 | 25.28 | 25.28 | 25.25 | 25.26 | 24.77 | -0.10% | 7,959 |
| Jul 21, 2026 | 25.20 | 25.28 | 25.20 | 25.28 | 24.79 | 0.12% | 5,441 |
| Jul 20, 2026 | 25.27 | 25.30 | 25.19 | 25.25 | 24.76 | -0.12% | 5,471 |
| Jul 17, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 24.79 | 0.08% | 4,616 |
| Jul 16, 2026 | 25.20 | 25.26 | 25.18 | 25.26 | 24.77 | 0.16% | 5,307 |
| Jul 15, 2026 | 25.17 | 25.26 | 25.16 | 25.22 | 24.73 | 0.04% | 22,997 |
| Jul 14, 2026 | 25.22 | 25.30 | 25.17 | 25.21 | 24.72 | 0.04% | 7,919 |
| Jul 13, 2026 | 25.24 | 25.27 | 25.18 | 25.20 | 24.71 | -0.04% | 11,290 |
| Jul 10, 2026 | 25.24 | 25.26 | 25.21 | 25.21 | 24.72 | -0.12% | 1,489 |
| Jul 9, 2026 | 25.19 | 25.24 | 25.15 | 25.24 | 24.75 | 0.32% | 14,803 |
| Jul 8, 2026 | 25.18 | 25.19 | 25.14 | 25.16 | 24.67 | -0.12% | 5,408 |
| Jul 7, 2026 | 25.19 | 25.19 | 25.15 | 25.19 | 24.70 | 0.06% | 4,642 |