Trinity Capital Inc. (TRNI)
NYSE: TRNI · Real-Time Price · USD · Preferred Stock
25.33
-0.01 (-0.06%)
Aug 25, 2026, 2:46 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.34 | 25.34 | 25.31 | 25.34 | 25.34 | 0.08% | 10,878 |
| Aug 21, 2026 | 25.31 | 25.34 | 25.26 | 25.32 | 25.32 | 0.08% | 11,032 |
| Aug 20, 2026 | 25.27 | 25.32 | 25.27 | 25.30 | 25.30 | - | 5,025 |
| Aug 19, 2026 | 25.38 | 25.38 | 25.25 | 25.30 | 25.30 | 0.04% | 9,366 |
| Aug 18, 2026 | 25.25 | 25.34 | 25.24 | 25.29 | 25.29 | 0.16% | 13,632 |
| Aug 17, 2026 | 25.37 | 25.37 | 25.22 | 25.25 | 25.25 | -0.36% | 22,735 |
| Aug 14, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.16% | 3,984 |
| Aug 13, 2026 | 25.30 | 25.35 | 25.30 | 25.30 | 25.30 | - | 16,526 |
| Aug 12, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 25.30 | -0.04% | 1,417 |
| Aug 11, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.31 | 0.08% | 3,800 |
| Aug 10, 2026 | 25.30 | 25.30 | 25.27 | 25.29 | 25.29 | - | 19,217 |
| Aug 7, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | -0.04% | 5,194 |
| Aug 6, 2026 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 0.19% | 2,456 |
| Aug 5, 2026 | 25.29 | 25.29 | 25.21 | 25.25 | 25.25 | -0.10% | 10,643 |
| Aug 4, 2026 | 25.30 | 25.34 | 25.27 | 25.28 | 25.28 | -0.02% | 7,498 |
| Aug 3, 2026 | 25.25 | 25.32 | 25.25 | 25.28 | 25.28 | -0.08% | 8,636 |
| Jul 31, 2026 | 25.28 | 25.30 | 25.24 | 25.30 | 25.30 | 0.12% | 10,741 |
| Jul 30, 2026 | 25.30 | 25.30 | 25.16 | 25.27 | 25.27 | -0.02% | 6,244 |
| Jul 29, 2026 | 25.26 | 25.30 | 25.25 | 25.28 | 25.28 | -0.10% | 5,194 |
| Jul 28, 2026 | 25.34 | 25.34 | 25.25 | 25.30 | 25.30 | 0.24% | 6,367 |
| Jul 27, 2026 | 25.12 | 25.28 | 25.12 | 25.24 | 25.24 | 0.02% | 4,017 |
| Jul 24, 2026 | 25.22 | 25.24 | 25.16 | 25.24 | 25.24 | -0.14% | 1,168 |
| Jul 23, 2026 | 25.24 | 25.28 | 25.24 | 25.27 | 25.27 | 0.06% | 4,049 |
| Jul 22, 2026 | 25.28 | 25.28 | 25.25 | 25.26 | 25.26 | -0.10% | 7,959 |
| Jul 21, 2026 | 25.20 | 25.28 | 25.20 | 25.28 | 25.28 | 0.12% | 5,441 |
| Jul 20, 2026 | 25.27 | 25.30 | 25.19 | 25.25 | 25.25 | -0.12% | 5,471 |
| Jul 17, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 0.08% | 4,616 |
| Jul 16, 2026 | 25.20 | 25.26 | 25.18 | 25.26 | 25.26 | 0.16% | 5,307 |
| Jul 15, 2026 | 25.17 | 25.26 | 25.16 | 25.22 | 25.22 | 0.04% | 22,997 |
| Jul 14, 2026 | 25.22 | 25.30 | 25.17 | 25.21 | 25.21 | 0.04% | 7,919 |
| Jul 13, 2026 | 25.24 | 25.27 | 25.18 | 25.20 | 25.20 | -0.04% | 11,290 |
| Jul 10, 2026 | 25.24 | 25.26 | 25.21 | 25.21 | 25.21 | -0.12% | 1,489 |
| Jul 9, 2026 | 25.19 | 25.24 | 25.15 | 25.24 | 25.24 | 0.32% | 14,803 |
| Jul 8, 2026 | 25.18 | 25.19 | 25.14 | 25.16 | 25.16 | -0.12% | 5,408 |
| Jul 7, 2026 | 25.19 | 25.19 | 25.15 | 25.19 | 25.19 | 0.06% | 4,642 |
| Jul 6, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 0.26% | 2,146 |
| Jul 2, 2026 | 25.33 | 25.33 | 25.11 | 25.11 | 25.11 | -0.28% | 26,863 |
| Jul 1, 2026 | 25.15 | 25.18 | 24.98 | 25.18 | 25.18 | 0.36% | 10,338 |
| Jun 30, 2026 | 25.20 | 25.25 | 25.09 | 25.09 | 25.09 | -0.44% | 26,333 |
| Jun 29, 2026 | 25.16 | 25.24 | 25.15 | 25.20 | 25.20 | -0.02% | 4,312 |
| Jun 26, 2026 | 25.21 | 25.22 | 25.16 | 25.21 | 25.21 | 0.18% | 2,771 |
| Jun 25, 2026 | 25.18 | 25.25 | 25.16 | 25.16 | 25.16 | -0.16% | 4,227 |
| Jun 24, 2026 | 25.20 | 25.24 | 25.15 | 25.20 | 25.20 | -0.04% | 3,726 |
| Jun 23, 2026 | 25.15 | 25.26 | 25.15 | 25.21 | 25.21 | 0.12% | 4,893 |
| Jun 22, 2026 | 25.19 | 25.24 | 25.15 | 25.18 | 25.18 | -0.12% | 11,343 |
| Jun 18, 2026 | 25.15 | 25.27 | 25.15 | 25.21 | 25.21 | 0.24% | 15,528 |
| Jun 17, 2026 | 25.14 | 25.17 | 25.12 | 25.15 | 25.15 | 0.08% | 5,736 |
| Jun 16, 2026 | 25.15 | 25.15 | 25.09 | 25.13 | 25.13 | 0.16% | 17,839 |
| Jun 15, 2026 | 25.08 | 25.19 | 25.03 | 25.09 | 25.09 | 0.57% | 36,983 |
| Jun 12, 2026 | 25.45 | 25.45 | 25.41 | 25.44 | 24.95 | 0.04% | 14,073 |