Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.80
-0.11 (-0.74%)
Mar 9, 2026, 2:49 PM EDT - Market open

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7014.8614.5214.83--0.57%938,070
Mar 6, 202614.9015.0014.7914.9114.91-0.80%1,036,796
Mar 5, 202615.1115.3114.9415.0315.03-0.53%1,735,436
Mar 4, 202615.0315.2414.8515.1115.111.41%1,581,308
Mar 3, 202614.7014.9914.6614.9014.90-0.07%1,640,470
Mar 2, 202614.6814.9814.3814.9114.910.81%2,380,528
Feb 27, 202615.0815.1814.7814.7914.79-2.70%2,047,536
Feb 26, 202615.4215.5015.0215.2015.20-1.30%1,299,771
Feb 25, 202615.2215.4415.0415.4015.402.53%1,211,865
Feb 24, 202614.7315.1614.6815.0215.022.18%1,349,463
Feb 23, 202614.9815.1714.5914.7014.70-1.80%2,351,136
Feb 20, 202615.1915.2214.8614.9714.97-1.96%1,360,563
Feb 19, 202615.5215.5215.1115.2715.27-1.80%1,000,697
Feb 18, 202615.4515.5815.2715.5515.551.04%1,585,468
Feb 17, 202615.4215.4815.2115.3915.39-0.13%1,234,206
Feb 13, 202615.5015.5915.2215.4115.41-2.03%1,790,458
Feb 12, 202615.9316.0315.5615.7315.56-0.57%1,667,500
Feb 11, 202616.2916.2915.8015.8215.65-1.98%1,454,483
Feb 10, 202616.1716.3216.0216.1415.97-0.12%1,477,081
Feb 9, 202616.2516.2715.9816.1615.99-0.19%978,579
Feb 6, 202616.0216.2115.8116.1916.021.31%1,172,239
Feb 5, 202616.2516.2515.8815.9815.81-1.60%1,143,919
Feb 4, 202616.4816.6115.9316.2416.06-1.16%1,624,721
Feb 3, 202616.4716.5516.1916.4316.250.49%1,483,923
Feb 2, 202616.8316.8316.1616.3516.17-2.85%2,696,749
Jan 30, 202617.0417.0616.7316.8316.65-1.35%1,654,244
Jan 29, 202617.0617.2016.9117.0616.880.53%1,416,288
Jan 28, 202616.8017.0516.8016.9716.791.19%1,071,353
Jan 27, 202616.4816.7916.4416.7716.592.32%962,678
Jan 26, 202616.5416.6116.1216.3916.21-0.79%972,554
Jan 23, 202616.7116.7316.4116.5216.34-1.20%1,123,800
Jan 22, 202616.5416.7816.5116.7216.541.15%981,516
Jan 21, 202616.1516.5316.1516.5316.352.67%735,353
Jan 20, 202616.0716.3015.8916.1015.93-0.68%1,283,634
Jan 16, 202616.2416.3416.0516.2116.03-0.31%1,376,219
Jan 15, 202615.9816.2815.7816.2616.080.93%1,555,654
Jan 14, 202615.8416.2115.7816.1115.771.90%1,540,759
Jan 13, 202616.0016.0915.7415.8115.47-0.88%880,289
Jan 12, 202615.8115.9815.7115.9515.610.89%972,471
Jan 9, 202615.8215.8715.7215.8115.47-933,109
Jan 8, 202615.3815.8515.3615.8115.473.00%1,149,405
Jan 7, 202615.4615.5215.2415.3515.02-0.78%901,093
Jan 6, 202615.3915.4715.1615.4715.140.78%1,079,611
Jan 5, 202615.0315.3915.0315.3515.021.99%1,307,424
Jan 2, 202614.6515.1814.6515.0514.732.73%1,353,397
Dec 31, 202514.5214.8014.4514.6514.34-2.53%1,738,461
Dec 30, 202515.1715.1715.0215.0314.21-0.60%1,780,342
Dec 29, 202515.2015.2915.0815.1214.30-0.53%1,867,747
Dec 26, 202515.1415.2115.0015.2014.370.40%1,343,816
Dec 24, 202515.2315.2915.0815.1414.32-0.43%1,114,882
Dec 23, 202515.2115.3215.1315.2114.380.36%1,388,838
Dec 22, 202515.1815.1915.0615.1514.330.46%1,333,556
Dec 19, 202515.2015.2715.0415.0814.26-0.66%1,599,044
Dec 18, 202515.3515.4015.1315.1814.35-0.20%1,718,532
Dec 17, 202515.1015.2615.0515.2114.381.54%952,588
Dec 16, 202515.1315.1814.9614.9814.16-0.93%918,069
Dec 15, 202515.2615.3015.0315.1214.30-0.40%939,104
Dec 12, 202515.1915.3215.1115.1814.350.40%572,702
Dec 11, 202515.3115.3515.1015.1214.30-0.85%806,053
Dec 10, 202515.1315.3015.1015.2514.420.53%695,715
Dec 9, 202515.2615.2815.1015.1714.34-0.72%801,732
Dec 8, 202515.0015.2914.9515.2814.452.41%1,040,643
Dec 5, 202514.8514.9614.8014.9214.110.81%628,319
Dec 4, 202514.7714.8514.7214.8013.990.20%578,159
Dec 3, 202514.5614.8014.5614.7713.971.44%631,029
Dec 2, 202514.6014.7914.4714.5613.77-0.14%679,002
Dec 1, 202514.8514.8514.5614.5813.79-1.55%763,275
Nov 28, 202514.8014.9214.7514.8114.000.27%343,303
Nov 26, 202514.7014.8214.6614.7713.970.75%712,567
Nov 25, 202514.6114.7014.5114.6613.860.89%734,901
Nov 24, 202514.3814.5614.2814.5313.741.25%735,892
Nov 21, 202514.3114.4514.2414.3513.570.49%1,000,968
Nov 20, 202514.4214.5914.2714.2813.50-0.70%796,103
Nov 19, 202514.6314.6314.3314.3813.60-1.57%859,088
Nov 18, 202514.5014.6314.4314.6113.810.62%676,429
Nov 17, 202514.7814.7814.4814.5213.73-1.69%743,683
Nov 14, 202514.7014.8114.6114.7713.970.07%646,644
Nov 13, 202514.8614.9514.7214.7613.96-1.07%875,814
Nov 12, 202514.9415.0514.8614.9214.11-0.13%915,705
Nov 11, 202514.8014.9714.7814.9414.131.49%964,101
Nov 10, 202514.6914.8414.6214.7213.920.82%1,123,235
Nov 7, 202514.4114.6514.3614.6013.811.32%933,965
Nov 6, 202514.5614.8514.3314.4113.63-1,153,600
Nov 5, 202514.8014.8314.3914.4113.63-5.04%2,267,133
Nov 4, 202515.1015.1814.9715.1814.350.36%582,385
Nov 3, 202515.2015.2314.9815.1214.300.20%603,646
Oct 31, 202515.0315.2914.9515.0914.270.40%699,523
Oct 30, 202515.0615.1914.9215.0314.21-0.20%486,088
Oct 29, 202515.2015.3015.0315.0614.24-1.05%464,181
Oct 28, 202515.1115.3815.0715.2214.390.73%611,709
Oct 27, 202514.9715.1214.9715.1114.291.27%660,252
Oct 24, 202515.0015.1514.9114.9214.11-0.40%531,918
Oct 23, 202514.8014.9814.7514.9814.161.56%569,436
Oct 22, 202514.8614.9514.7214.7513.95-0.74%502,179
Oct 21, 202514.7514.9314.7314.8614.050.88%549,977
Oct 20, 202514.8214.8514.6414.7313.93-0.41%549,849
Oct 17, 202514.6914.8614.6314.7913.980.68%586,620
Oct 16, 202515.1615.2214.6814.6913.89-2.97%669,544
Oct 15, 202515.0815.2915.0115.1414.320.93%974,285
Oct 14, 202514.8015.1214.7215.0014.181.15%1,208,827