Trinity Capital Inc. (TRNZ)
NYSE: TRNZ · Real-Time Price · USD · Note
25.05
+0.05 (0.20%)
At close: Oct 6, 2026, 4:00 PM EDT
25.05
0.00 (0.00%)
After-hours: Oct 6, 2026, 4:10 PM EDT
Trinity Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.00 | 25.09 | 24.99 | 25.05 | 25.05 | 0.20% | 23,826 |
| Oct 5, 2026 | 25.03 | 25.03 | 24.97 | 25.00 | 25.00 | -0.24% | 13,550 |
| Oct 2, 2026 | 25.04 | 25.09 | 25.03 | 25.06 | 25.06 | -0.08% | 11,526 |
| Oct 1, 2026 | 25.08 | 25.08 | 25.04 | 25.08 | 25.08 | - | 3,659 |
| Sep 30, 2026 | 25.01 | 25.08 | 25.00 | 25.08 | 25.08 | 0.24% | 8,074 |
| Sep 29, 2026 | 25.00 | 25.05 | 25.00 | 25.02 | 25.02 | -0.01% | 10,632 |
| Sep 28, 2026 | 25.14 | 25.14 | 25.01 | 25.02 | 25.02 | -0.09% | 20,579 |
| Sep 25, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.06% | 13,531 |
| Sep 24, 2026 | 25.05 | 25.05 | 25.00 | 25.03 | 25.03 | 0.04% | 5,743 |
| Sep 23, 2026 | 25.05 | 25.05 | 24.99 | 25.02 | 25.02 | -0.16% | 6,860 |
| Sep 22, 2026 | 25.06 | 25.07 | 25.00 | 25.06 | 25.06 | 0.08% | 33,974 |
| Sep 21, 2026 | 25.06 | 25.09 | 25.04 | 25.04 | 25.04 | 0.04% | 11,677 |
| Sep 18, 2026 | 25.05 | 25.08 | 25.01 | 25.03 | 25.03 | - | 7,108 |
| Sep 17, 2026 | 25.05 | 25.08 | 25.03 | 25.03 | 25.03 | -0.08% | 20,109 |
| Sep 16, 2026 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | -0.40% | 13,253 |
| Sep 15, 2026 | 25.00 | 25.19 | 24.98 | 25.15 | 25.15 | 0.61% | 48,240 |
| Sep 14, 2026 | 25.45 | 25.50 | 25.43 | 25.49 | 25.00 | 0.24% | 53,692 |
| Sep 11, 2026 | 25.42 | 25.47 | 24.47 | 25.43 | 24.94 | -0.06% | 39,432 |
| Sep 10, 2026 | 25.40 | 25.47 | 25.40 | 25.45 | 24.95 | -0.10% | 6,845 |
| Sep 9, 2026 | 25.40 | 25.47 | 25.39 | 25.47 | 24.98 | 0.12% | 7,176 |
| Sep 8, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 24.95 | 0.16% | 8,915 |
| Sep 4, 2026 | 25.34 | 25.40 | 25.34 | 25.40 | 24.91 | 0.08% | 13,733 |
| Sep 3, 2026 | 25.31 | 25.41 | 25.31 | 25.38 | 24.89 | 0.04% | 18,857 |
| Sep 2, 2026 | 25.40 | 25.40 | 25.33 | 25.37 | 24.88 | -0.04% | 8,722 |
| Sep 1, 2026 | 25.31 | 25.38 | 25.31 | 25.38 | 24.89 | 0.04% | 13,110 |
| Aug 31, 2026 | 25.30 | 25.43 | 25.30 | 25.37 | 24.88 | -0.12% | 5,886 |
| Aug 28, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 24.91 | 0.20% | 17,277 |
| Aug 27, 2026 | 25.31 | 25.36 | 25.31 | 25.35 | 24.86 | 0.04% | 4,255 |
| Aug 26, 2026 | 25.29 | 25.37 | 25.29 | 25.34 | 24.85 | -0.08% | 8,725 |
| Aug 25, 2026 | 25.36 | 25.37 | 25.31 | 25.36 | 24.87 | 0.04% | 8,396 |
| Aug 24, 2026 | 25.26 | 25.37 | 25.26 | 25.35 | 24.86 | - | 4,059 |
| Aug 21, 2026 | 25.30 | 25.36 | 25.30 | 25.35 | 24.86 | 0.08% | 4,545 |
| Aug 20, 2026 | 25.33 | 25.33 | 25.29 | 25.33 | 24.84 | - | 3,090 |
| Aug 19, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 24.84 | 0.07% | 4,461 |
| Aug 18, 2026 | 25.35 | 25.35 | 25.26 | 25.31 | 24.82 | -0.07% | 10,471 |
| Aug 17, 2026 | 25.35 | 25.36 | 25.22 | 25.33 | 24.84 | 0.08% | 3,855 |
| Aug 14, 2026 | 25.33 | 25.33 | 25.26 | 25.31 | 24.82 | 0.12% | 4,131 |
| Aug 13, 2026 | 25.30 | 25.35 | 25.28 | 25.28 | 24.79 | -0.24% | 7,653 |
| Aug 12, 2026 | 25.30 | 25.36 | 25.30 | 25.34 | 24.85 | -0.02% | 2,558 |
| Aug 11, 2026 | 25.30 | 25.35 | 25.30 | 25.35 | 24.86 | 0.02% | 1,093 |
| Aug 10, 2026 | 25.29 | 25.35 | 25.24 | 25.34 | 24.85 | 0.06% | 13,942 |
| Aug 7, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 24.84 | -0.06% | 1,515 |
| Aug 6, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 24.85 | 0.12% | 3,871 |
| Aug 5, 2026 | 25.29 | 25.37 | 25.28 | 25.31 | 24.82 | -0.71% | 17,970 |
| Aug 4, 2026 | 25.39 | 25.50 | 25.39 | 25.49 | 25.00 | 0.35% | 9,607 |
| Aug 3, 2026 | 25.33 | 25.42 | 25.33 | 25.40 | 24.91 | -0.08% | 4,566 |
| Jul 31, 2026 | 25.24 | 25.42 | 25.24 | 25.42 | 24.93 | 0.55% | 11,388 |
| Jul 30, 2026 | 25.24 | 25.34 | 25.24 | 25.28 | 24.79 | 0.12% | 3,850 |
| Jul 29, 2026 | 25.34 | 25.37 | 25.25 | 25.25 | 24.76 | -0.36% | 1,825 |
| Jul 28, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 24.85 | 0.24% | 5,664 |