Trinity Capital Inc. (TRNZ)
NYSE: TRNZ · Real-Time Price · USD · Preferred Stock
25.34
+0.06 (0.24%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | - | - | - |
| 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 |
| Jun 12, 2026 | 25.50 | 25.51 | 25.37 | 25.51 | 25.02 | 0.08% | 14,255 |
| Jun 11, 2026 | 25.45 | 25.49 | 25.45 | 25.49 | 25.00 | 0.10% | 10,245 |
| Jun 10, 2026 | 25.43 | 25.48 | 25.43 | 25.47 | 24.97 | 0.18% | 8,086 |
| Jun 9, 2026 | 25.42 | 25.44 | 25.35 | 25.42 | 24.93 | -0.10% | 5,635 |
| Jun 8, 2026 | 25.47 | 25.47 | 25.40 | 25.45 | 24.95 | 0.10% | 7,094 |
| Jun 5, 2026 | 25.44 | 25.45 | 25.42 | 25.42 | 24.93 | 0.08% | 5,118 |
| Jun 4, 2026 | 25.40 | 25.46 | 25.40 | 25.40 | 24.91 | -0.16% | 3,347 |
| Jun 3, 2026 | 25.46 | 25.47 | 25.44 | 25.44 | 24.95 | -0.02% | 1,963 |
| Jun 2, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | 24.95 | 0.02% | 1,936 |
| Jun 1, 2026 | 25.39 | 25.44 | 25.38 | 25.44 | 24.95 | 0.24% | 4,960 |
| May 29, 2026 | 25.43 | 25.46 | 25.38 | 25.38 | 24.89 | -0.20% | 13,828 |
| May 28, 2026 | 25.37 | 25.50 | 25.37 | 25.43 | 24.94 | 0.02% | 6,750 |
| May 27, 2026 | 25.41 | 25.43 | 25.36 | 25.43 | 24.93 | 0.12% | 5,934 |
| May 26, 2026 | 25.51 | 25.51 | 25.35 | 25.40 | 24.91 | -0.10% | 10,139 |
| May 22, 2026 | 25.35 | 25.42 | 25.35 | 25.42 | 24.93 | 0.10% | 1,667 |
| May 21, 2026 | 25.43 | 25.43 | 25.35 | 25.40 | 24.91 | -0.10% | 4,677 |
| May 20, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 24.93 | 0.02% | 8,652 |
| May 19, 2026 | 25.40 | 25.42 | 25.36 | 25.42 | 24.92 | 0.10% | 3,051 |
| May 18, 2026 | 25.35 | 25.43 | 25.35 | 25.39 | 24.90 | -0.04% | 10,916 |
| May 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 0.20% | 2,822 |