Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
17.04
+0.14 (0.83%)
At close: Jun 26, 2026, 4:00 PM EDT
17.11
+0.07 (0.41%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.8417.1016.8417.0417.040.83%1,099,702
Jun 25, 202616.9117.0016.7916.9016.900.36%977,661
Jun 24, 202616.8916.9216.7516.8416.84-0.30%997,051
Jun 23, 202616.8816.9716.8016.8916.890.06%811,905
Jun 22, 202616.9017.0816.8416.8816.880.30%1,100,833
Jun 18, 202616.9016.9316.7216.8316.830.36%1,394,385
Jun 17, 202616.8617.0116.7216.7716.77-0.77%753,349
Jun 16, 202616.9217.0516.8816.9016.900.06%793,170
Jun 15, 202617.0317.1316.8716.8916.89-1,066,427
Jun 12, 202616.9616.9616.7216.8916.89-0.06%741,265
Jun 11, 202616.8616.9816.7616.9016.900.42%908,419
Jun 10, 202617.1017.3117.0017.0016.83-0.06%1,433,690
Jun 9, 202616.8917.0616.7717.0116.841.73%1,194,541
Jun 8, 202616.8816.9816.6816.7216.55-0.95%1,311,404
Jun 5, 202617.1417.2116.7616.8816.71-1.80%1,100,409
Jun 4, 202616.9217.2216.9017.1917.021.78%962,021
Jun 3, 202617.1517.1916.8216.8916.72-2.31%1,012,443
Jun 2, 202617.1817.3517.0917.2917.120.70%828,120
Jun 1, 202616.8417.2616.8417.1717.001.84%1,638,084
May 29, 202616.8317.0516.7916.8616.690.24%1,161,357
May 28, 202616.8016.9616.8016.8216.65-0.36%762,809
May 27, 202616.9016.9716.8316.8816.71-0.12%617,187
May 26, 202616.6816.9616.5816.9016.732.49%980,809
May 22, 202616.6516.7616.4516.4916.33-0.72%885,852
May 21, 202616.8816.9916.5716.6116.44-1.54%824,051
May 20, 202616.7016.9416.5916.8716.701.69%836,779
May 19, 202616.9917.0216.5916.5916.42-2.47%776,441
May 18, 202616.8317.0516.7617.0116.840.95%992,663
May 15, 202616.7916.9416.7316.8516.68-0.47%813,339
May 14, 202616.9517.1916.8417.1016.761.66%1,128,519
May 13, 202616.8917.0016.7916.8216.49-0.59%1,003,571
May 12, 202616.7916.9416.6916.9216.580.77%891,502
May 11, 202617.0417.0416.7716.7916.46-1.18%1,389,606
May 8, 202617.1217.1716.9116.9916.65-0.18%1,360,660
May 7, 202617.3717.3716.8917.0216.68-1.50%1,560,503
May 6, 202617.0017.3816.8817.2816.941.83%2,028,293
May 5, 202616.8717.0016.6516.9716.630.95%1,244,200
May 4, 202616.5516.8416.4816.8116.481.08%983,774
May 1, 202616.6316.7416.5716.6316.300.12%1,044,999
Apr 30, 202616.2216.7016.1516.6116.282.66%1,449,920
Apr 29, 202616.1916.2716.0416.1815.86-727,666
Apr 28, 202615.9416.2215.8816.1815.861.70%663,551
Apr 27, 202615.8415.9315.7015.9115.590.44%854,921
Apr 24, 202615.6415.8515.6115.8415.531.54%910,751
Apr 23, 202616.0416.0915.5315.6015.29-2.74%1,686,237
Apr 22, 202615.9716.1615.9716.0415.721.26%760,332
Apr 21, 202616.2616.3215.8415.8415.53-2.34%1,063,477
Apr 20, 202616.0716.2716.0116.2215.900.31%970,338
Apr 17, 202615.8916.2115.8816.1715.852.80%1,444,623
Apr 16, 202615.6715.9415.5815.7315.420.38%1,315,028
Apr 15, 202615.3715.7015.3715.6715.362.22%1,630,160
Apr 14, 202615.3415.5115.3415.5015.031.84%1,469,796
Apr 13, 202615.1215.2515.0315.2214.750.66%1,760,001
Apr 10, 202615.1515.2315.0815.1214.660.20%852,759
Apr 9, 202615.0615.2615.0215.0914.630.13%1,629,425
Apr 8, 202615.2415.3114.9415.0714.610.40%1,287,455
Apr 7, 202615.1015.1714.9815.0114.55-0.86%894,651
Apr 6, 202615.0015.1914.9915.1414.681.07%1,147,749
Apr 2, 202614.6414.9914.6114.9814.521.28%1,234,330
Apr 1, 202614.8414.8414.5014.7914.340.54%1,105,968
Mar 31, 202614.5514.7514.4614.7114.262.37%1,459,821
Mar 30, 202614.3314.5114.3114.3713.930.56%1,198,225
Mar 27, 202614.4514.4914.2414.2913.85-1.65%1,315,723
Mar 26, 202614.5514.8314.4714.5314.09-0.68%887,093
Mar 25, 202614.5414.7014.5014.6314.181.11%915,634
Mar 24, 202614.5514.5814.3914.4714.03-1.03%914,428
Mar 23, 202614.4414.7414.2714.6214.171.95%1,327,109
Mar 20, 202614.6214.7614.3414.3413.90-2.05%1,642,687
Mar 19, 202614.5614.6814.5014.6414.190.55%1,134,409
Mar 18, 202614.5514.7114.4614.5614.11-0.21%1,106,188
Mar 17, 202614.2914.6614.2914.5914.142.89%1,640,231
Mar 16, 202614.4214.4214.1314.1813.75-1.66%2,022,144
Mar 13, 202614.5814.6914.4114.4213.98-0.69%1,151,544
Mar 12, 202614.6814.8014.6314.6914.08-0.74%1,278,093
Mar 11, 202614.9815.0214.7014.8014.18-0.60%1,146,523
Mar 10, 202614.9415.0114.7814.8914.270.20%1,241,826
Mar 9, 202614.7014.9014.5214.8614.24-0.34%1,526,913
Mar 6, 202614.9015.0014.7914.9114.29-0.80%1,037,659
Mar 5, 202615.1115.3114.9415.0314.40-0.53%1,738,678
Mar 4, 202615.0315.2414.8515.1114.481.41%1,583,668
Mar 3, 202614.7014.9914.6614.9014.28-0.07%1,641,458
Mar 2, 202614.6814.9814.3814.9114.290.81%2,387,109
Feb 27, 202615.0815.1814.7814.7914.17-2.70%2,051,840
Feb 26, 202615.4215.5015.0215.2014.56-1.30%1,305,372
Feb 25, 202615.2215.4415.0415.4014.762.53%1,214,281
Feb 24, 202614.7315.1614.6815.0214.392.18%1,349,463
Feb 23, 202614.9815.1714.5914.7014.09-1.80%2,351,136
Feb 20, 202615.1915.2214.8614.9714.34-1.96%1,360,563
Feb 19, 202615.5215.5215.1115.2714.63-1.80%1,000,697
Feb 18, 202615.4515.5815.2715.5514.901.04%1,585,468
Feb 17, 202615.4215.4815.2115.3914.75-0.13%1,234,206
Feb 13, 202615.5015.5915.2215.4114.77-0.96%1,790,458
Feb 12, 202615.9316.0315.5615.7314.91-0.57%1,667,500
Feb 11, 202616.2916.2915.8015.8214.99-1.98%1,454,483
Feb 10, 202616.1716.3216.0216.1415.30-0.12%1,477,081
Feb 9, 202616.2516.2715.9816.1615.32-0.19%978,579
Feb 6, 202616.0216.2115.8116.1915.351.31%1,172,239
Feb 5, 202616.2516.2515.8815.9815.15-1.60%1,143,919
Feb 4, 202616.4816.6115.9316.2415.39-1.16%1,624,721
Feb 3, 202616.4716.5516.1916.4315.570.49%1,483,923