Trinity Capital Inc. (TRNZ)
NYSE: TRNZ · Real-Time Price · USD · Preferred Stock
25.34
-0.01 (-0.04%)
Aug 25, 2026, 2:45 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.36 | 25.37 | 25.31 | 25.37 | - | 0.08% | 6,433 |
| Aug 24, 2026 | 25.26 | 25.37 | 25.26 | 25.35 | 25.35 | - | 4,059 |
| Aug 21, 2026 | 25.30 | 25.36 | 25.30 | 25.35 | 25.35 | 0.08% | 4,545 |
| Aug 20, 2026 | 25.33 | 25.33 | 25.29 | 25.33 | 25.33 | - | 3,090 |
| Aug 19, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 25.33 | 0.07% | 4,461 |
| Aug 18, 2026 | 25.35 | 25.35 | 25.26 | 25.31 | 25.31 | -0.07% | 10,471 |
| Aug 17, 2026 | 25.35 | 25.36 | 25.22 | 25.33 | 25.33 | 0.08% | 3,855 |
| Aug 14, 2026 | 25.33 | 25.33 | 25.26 | 25.31 | 25.31 | 0.12% | 4,131 |
| Aug 13, 2026 | 25.30 | 25.35 | 25.28 | 25.28 | 25.28 | -0.24% | 7,653 |
| Aug 12, 2026 | 25.30 | 25.36 | 25.30 | 25.34 | 25.34 | -0.02% | 2,558 |
| Aug 11, 2026 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 0.02% | 1,093 |
| Aug 10, 2026 | 25.29 | 25.35 | 25.24 | 25.34 | 25.34 | 0.06% | 13,942 |
| Aug 7, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | -0.06% | 1,515 |
| Aug 6, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 25.34 | 0.12% | 3,871 |
| Aug 5, 2026 | 25.29 | 25.37 | 25.28 | 25.31 | 25.31 | -0.71% | 17,970 |
| Aug 4, 2026 | 25.39 | 25.50 | 25.39 | 25.49 | 25.49 | 0.35% | 9,607 |
| Aug 3, 2026 | 25.33 | 25.42 | 25.33 | 25.40 | 25.40 | -0.08% | 4,566 |
| Jul 31, 2026 | 25.24 | 25.42 | 25.24 | 25.42 | 25.42 | 0.55% | 11,388 |
| Jul 30, 2026 | 25.24 | 25.34 | 25.24 | 25.28 | 25.28 | 0.12% | 3,850 |
| Jul 29, 2026 | 25.34 | 25.37 | 25.25 | 25.25 | 25.25 | -0.36% | 1,825 |
| Jul 28, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 0.24% | 5,664 |
| Jul 27, 2026 | 25.25 | 25.30 | 25.25 | 25.28 | 25.28 | 0.20% | 4,485 |
| Jul 24, 2026 | 25.25 | 25.25 | 25.22 | 25.23 | 25.23 | -0.08% | 2,111 |
| Jul 23, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | - | 3,194 |
| Jul 22, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.25 | 0.06% | 1,986 |
| Jul 21, 2026 | 25.24 | 25.25 | 25.20 | 25.24 | 25.24 | 0.14% | 7,101 |
| Jul 20, 2026 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | -0.24% | 7,887 |
| Jul 17, 2026 | 25.20 | 25.29 | 25.20 | 25.26 | 25.26 | 0.24% | 6,260 |
| Jul 16, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 25.20 | -0.03% | 6,918 |
| Jul 15, 2026 | 25.21 | 25.27 | 25.19 | 25.21 | 25.21 | -0.24% | 7,842 |
| Jul 14, 2026 | 25.20 | 25.34 | 25.20 | 25.27 | 25.27 | 0.16% | 2,941 |
| Jul 13, 2026 | 25.19 | 25.27 | 25.19 | 25.23 | 25.23 | 0.16% | 4,012 |
| Jul 10, 2026 | 25.18 | 25.24 | 25.18 | 25.19 | 25.19 | -0.04% | 5,129 |
| Jul 9, 2026 | 25.22 | 25.24 | 25.20 | 25.20 | 25.20 | -0.12% | 5,992 |
| Jul 8, 2026 | 25.20 | 25.23 | 25.18 | 25.23 | 25.23 | -0.04% | 5,349 |
| Jul 7, 2026 | 25.25 | 25.28 | 25.18 | 25.24 | 25.24 | 0.12% | 7,848 |
| Jul 6, 2026 | 25.23 | 25.23 | 25.18 | 25.21 | 25.21 | -0.20% | 8,434 |
| Jul 2, 2026 | 25.29 | 25.30 | 25.23 | 25.26 | 25.26 | -0.16% | 2,643 |
| Jul 1, 2026 | 25.25 | 25.30 | 25.16 | 25.30 | 25.30 | 0.60% | 3,945 |
| Jun 30, 2026 | 25.25 | 25.30 | 25.11 | 25.15 | 25.15 | -0.12% | 28,430 |
| Jun 29, 2026 | 25.13 | 25.25 | 25.13 | 25.18 | 25.18 | 0.12% | 4,466 |
| Jun 26, 2026 | 25.20 | 25.23 | 25.13 | 25.15 | 25.15 | - | 4,409 |
| Jun 25, 2026 | 25.14 | 25.20 | 25.13 | 25.15 | 25.15 | -0.20% | 6,656 |
| Jun 24, 2026 | 25.20 | 25.23 | 25.13 | 25.20 | 25.20 | 0.08% | 6,801 |
| Jun 23, 2026 | 25.25 | 25.27 | 25.18 | 25.18 | 25.18 | -0.24% | 1,576 |
| Jun 22, 2026 | 25.25 | 25.34 | 25.24 | 25.24 | 25.24 | -0.01% | 11,042 |
| Jun 18, 2026 | 25.23 | 25.24 | 25.20 | 25.24 | 25.24 | 0.07% | 1,951 |
| Jun 17, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 0.06% | 4,452 |
| Jun 16, 2026 | 25.23 | 25.24 | 25.20 | 25.21 | 25.21 | 0.24% | 7,079 |
| Jun 15, 2026 | 25.35 | 25.37 | 25.15 | 25.15 | 25.15 | 0.53% | 16,922 |