Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.92
+0.12 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
14.98
+0.06 (0.40%)
After-hours: Dec 5, 2025, 7:37 PM EST

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8514.9614.8014.9214.920.81%628,181
Dec 4, 202514.7714.8514.7214.8014.800.20%578,159
Dec 3, 202514.5614.8014.5614.7714.771.44%628,691
Dec 2, 202514.6014.7914.4714.5614.56-0.14%678,945
Dec 1, 202514.8514.8514.5614.5814.58-1.55%763,147
Nov 28, 202514.8014.9214.7514.8114.810.27%342,557
Nov 26, 202514.7014.8214.6614.7714.770.75%712,532
Nov 25, 202514.6114.7014.5114.6614.660.89%734,688
Nov 24, 202514.3814.5614.2814.5314.531.25%720,364
Nov 21, 202514.3114.4514.2414.3514.350.49%999,824
Nov 20, 202514.4214.5914.2714.2814.28-0.70%796,103
Nov 19, 202514.6314.6314.3314.3814.38-1.57%859,088
Nov 18, 202514.5014.6314.4314.6114.610.62%676,429
Nov 17, 202514.7814.7814.4814.5214.52-1.69%743,683
Nov 14, 202514.7014.8114.6114.7714.770.07%646,644
Nov 13, 202514.8614.9514.7214.7614.76-1.07%875,814
Nov 12, 202514.9415.0514.8614.9214.92-0.13%915,705
Nov 11, 202514.8014.9714.7814.9414.941.49%964,101
Nov 10, 202514.6914.8414.6214.7214.720.82%1,123,235
Nov 7, 202514.4114.6514.3614.6014.601.32%933,965
Nov 6, 202514.5614.8514.3314.4114.41-1,153,600
Nov 5, 202514.8014.8314.3914.4114.41-5.04%2,267,133
Nov 4, 202515.1015.1814.9715.1815.180.36%582,385
Nov 3, 202515.2015.2314.9815.1215.120.20%603,646
Oct 31, 202515.0315.2914.9515.0915.090.40%699,523
Oct 30, 202515.0615.1914.9215.0315.03-0.20%486,088
Oct 29, 202515.2015.3015.0315.0615.06-1.05%464,181
Oct 28, 202515.1115.3815.0715.2215.220.73%611,709
Oct 27, 202514.9715.1214.9715.1115.111.27%660,252
Oct 24, 202515.0015.1514.9114.9214.92-0.40%531,918
Oct 23, 202514.8014.9814.7514.9814.981.56%569,436
Oct 22, 202514.8614.9514.7214.7514.75-0.74%502,179
Oct 21, 202514.7514.9314.7314.8614.860.88%549,977
Oct 20, 202514.8214.8514.6414.7314.73-0.41%549,849
Oct 17, 202514.6914.8614.6314.7914.790.68%586,620
Oct 16, 202515.1615.2214.6814.6914.69-2.97%669,544
Oct 15, 202515.0815.2915.0115.1415.140.93%974,285
Oct 14, 202514.8015.1214.7215.0015.001.15%1,208,827
Oct 13, 202514.5414.8414.5014.8314.832.70%932,266
Oct 10, 202514.6514.7814.4014.4414.44-1.50%1,240,061
Oct 9, 202514.8114.8714.5814.6614.66-0.74%975,769
Oct 8, 202514.7514.9214.7314.7714.770.20%739,202
Oct 7, 202515.0515.0714.6214.7414.74-2.09%1,552,356
Oct 6, 202515.2715.4215.0415.0615.06-1.21%847,694
Oct 3, 202515.5815.6115.2215.2415.24-2.06%694,217
Oct 2, 202515.1815.6315.1315.5615.562.37%815,401
Oct 1, 202515.3515.4315.0515.2015.20-1.81%1,047,292
Sep 30, 202515.3515.5515.2315.4815.48-2.40%1,188,587
Sep 29, 202516.1516.2015.7315.8615.35-1.18%1,394,378
Sep 26, 202516.1316.2015.9616.0515.53-0.37%1,049,882
Sep 25, 202515.7516.1215.6816.1115.591.96%979,074
Sep 24, 202516.1716.2315.7315.8015.29-2.11%1,072,400
Sep 23, 202516.2216.3216.1316.1415.62-0.37%670,614
Sep 22, 202516.5016.5016.1216.2015.68-1.64%1,077,816
Sep 19, 202516.3416.4916.3016.4715.941.23%1,330,944
Sep 18, 202516.2016.2816.0016.2715.751.12%2,702,112
Sep 17, 202516.0816.2616.0716.0915.570.19%693,470
Sep 16, 202516.0616.0915.9616.0615.540.25%689,232
Sep 15, 202516.1616.2116.0116.0215.50-0.56%708,111
Sep 12, 202516.0616.1516.0616.1115.59-0.06%388,389
Sep 11, 202516.2316.2516.0416.1215.600.06%665,416
Sep 10, 202516.1916.2516.0916.1115.59-0.56%457,981
Sep 9, 202516.2516.3216.1616.2015.68-0.25%485,065
Sep 8, 202516.2616.2916.0816.2415.720.06%570,014
Sep 5, 202516.3116.3116.1616.2315.710.25%544,903
Sep 4, 202516.2316.2316.1016.1915.670.06%553,227
Sep 3, 202516.2516.2516.1516.1815.66-0.25%432,693
Sep 2, 202516.1316.3216.0716.2215.700.12%564,911
Aug 29, 202516.1316.2616.1316.2015.680.37%734,117
Aug 28, 202516.0316.1615.9916.1415.620.69%465,952
Aug 27, 202515.9516.1215.9016.0315.510.38%480,457
Aug 26, 202515.7315.9715.6815.9715.461.14%436,875
Aug 25, 202515.8515.8815.7715.7915.28-0.13%517,847
Aug 22, 202515.7615.9415.7615.8115.300.25%529,343
Aug 21, 202515.7915.8615.7315.7715.26-0.38%476,195
Aug 20, 202515.8915.9315.6515.8315.32-0.50%699,878
Aug 19, 202515.9516.0315.8515.9115.40-0.06%511,364
Aug 18, 202515.9816.0015.8815.9215.41-0.19%754,024
Aug 15, 202516.1016.1715.9415.9515.44-0.96%513,321
Aug 14, 202516.0316.2015.8416.1115.59-0.09%612,952
Aug 13, 202515.9616.1715.8916.1215.601.58%1,013,759
Aug 12, 202515.8015.9115.6815.8715.360.76%780,083
Aug 11, 202515.8515.8715.6315.7515.24-0.44%790,486
Aug 8, 202515.6115.8615.5415.8215.312.20%1,059,790
Aug 7, 202515.4015.5415.3315.4814.980.98%721,321
Aug 6, 202515.5415.6715.1615.3314.841.39%1,223,887
Aug 5, 202515.0215.1814.9315.1214.631.14%492,727
Aug 4, 202514.9615.0114.8914.9514.470.27%464,614
Aug 1, 202514.9014.9914.7214.9114.43-0.53%796,867
Jul 31, 202515.0715.1914.9014.9914.510.20%548,310
Jul 30, 202514.9215.0914.8914.9614.480.54%663,231
Jul 29, 202514.8214.9214.5814.8814.400.34%569,455
Jul 28, 202515.1015.1214.7914.8314.35-1.59%579,928
Jul 25, 202515.0915.1314.9515.0714.590.33%483,420
Jul 24, 202515.0515.1415.0115.0214.54-476,887
Jul 23, 202514.9315.0814.9315.0214.540.60%416,657
Jul 22, 202514.8514.9614.7914.9314.450.67%440,336
Jul 21, 202514.9915.0514.8114.8314.35-0.94%790,079
Jul 18, 202515.0515.1214.9014.9714.49-532,694
Jul 17, 202514.8515.0214.7914.9714.491.15%916,039