Skip to main content
Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
16.18
+0.27 (1.70%)
At close: Apr 28, 2026, 4:00 PM EDT
16.20
+0.02 (0.12%)
After-hours: Apr 28, 2026, 7:49 PM EDT

Trinity Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9416.2215.8816.1816.181.70%663,212
Apr 27, 202615.8415.9315.7015.9115.910.44%854,921
Apr 24, 202615.6415.8515.6115.8415.841.54%910,751
Apr 23, 202616.0416.0915.5315.6015.60-2.74%1,686,237
Apr 22, 202615.9716.1615.9716.0416.041.26%760,332
Apr 21, 202616.2616.3215.8415.8415.84-2.34%1,063,477
Apr 20, 202616.0716.2716.0116.2216.220.31%970,338
Apr 17, 202615.8916.2115.8816.1716.172.80%1,444,623
Apr 16, 202615.6715.9415.5815.7315.730.38%1,315,028
Apr 15, 202615.3715.7015.3715.6715.671.10%1,630,160
Apr 14, 202615.3415.5115.3415.5015.331.84%1,469,796
Apr 13, 202615.1215.2515.0315.2215.050.66%1,760,001
Apr 10, 202615.1515.2315.0815.1214.950.20%852,759
Apr 9, 202615.0615.2615.0215.0914.920.13%1,629,425
Apr 8, 202615.2415.3114.9415.0714.900.40%1,287,455
Apr 7, 202615.1015.1714.9815.0114.85-0.86%894,651
Apr 6, 202615.0015.1914.9915.1414.971.07%1,147,749
Apr 2, 202614.6414.9914.6114.9814.821.28%1,234,330
Apr 1, 202614.8414.8414.5014.7914.630.54%1,105,968
Mar 31, 202614.5514.7514.4614.7114.552.37%1,459,821
Mar 30, 202614.3314.5114.3114.3714.210.56%1,198,225
Mar 27, 202614.4514.4914.2414.2914.13-1.65%1,315,723
Mar 26, 202614.5514.8314.4714.5314.37-0.68%887,093
Mar 25, 202614.5414.7014.5014.6314.471.11%915,634
Mar 24, 202614.5514.5814.3914.4714.31-1.03%914,428
Mar 23, 202614.4414.7414.2714.6214.461.95%1,327,109
Mar 20, 202614.6214.7614.3414.3414.18-2.05%1,642,687
Mar 19, 202614.5614.6814.5014.6414.480.55%1,134,409
Mar 18, 202614.5514.7114.4614.5614.40-0.21%1,106,188
Mar 17, 202614.2914.6614.2914.5914.432.89%1,640,231
Mar 16, 202614.4214.4214.1314.1814.02-1.66%2,022,144
Mar 13, 202614.5814.6914.4114.4214.26-1.84%1,151,544
Mar 12, 202614.6814.8014.6314.6914.36-0.74%1,278,093
Mar 11, 202614.9815.0214.7014.8014.47-0.60%1,146,523
Mar 10, 202614.9415.0114.7814.8914.560.20%1,241,826
Mar 9, 202614.7014.9014.5214.8614.53-0.34%1,526,913
Mar 6, 202614.9015.0014.7914.9114.58-0.80%1,037,659
Mar 5, 202615.1115.3114.9415.0314.69-0.53%1,738,678
Mar 4, 202615.0315.2414.8515.1114.771.41%1,583,668
Mar 3, 202614.7014.9914.6614.9014.57-0.07%1,641,458
Mar 2, 202614.6814.9814.3814.9114.580.81%2,387,109
Feb 27, 202615.0815.1814.7814.7914.46-2.70%2,051,840
Feb 26, 202615.4215.5015.0215.2014.86-1.30%1,305,372
Feb 25, 202615.2215.4415.0415.4015.052.53%1,214,281
Feb 24, 202614.7315.1614.6815.0214.682.18%1,349,463
Feb 23, 202614.9815.1714.5914.7014.37-1.80%2,351,136
Feb 20, 202615.1915.2214.8614.9714.63-1.96%1,360,563
Feb 19, 202615.5215.5215.1115.2714.93-1.80%1,000,697
Feb 18, 202615.4515.5815.2715.5515.201.04%1,585,468
Feb 17, 202615.4215.4815.2115.3915.05-0.13%1,234,206
Feb 13, 202615.5015.5915.2215.4115.06-2.03%1,790,458
Feb 12, 202615.9316.0315.5615.7315.21-0.57%1,667,500
Feb 11, 202616.2916.2915.8015.8215.30-1.98%1,454,483
Feb 10, 202616.1716.3216.0216.1415.61-0.12%1,477,081
Feb 9, 202616.2516.2715.9816.1615.63-0.19%978,579
Feb 6, 202616.0216.2115.8116.1915.661.31%1,172,239
Feb 5, 202616.2516.2515.8815.9815.45-1.60%1,143,919
Feb 4, 202616.4816.6115.9316.2415.70-1.16%1,624,721
Feb 3, 202616.4716.5516.1916.4315.890.49%1,483,923
Feb 2, 202616.8316.8316.1616.3515.81-2.85%2,696,749
Jan 30, 202617.0417.0616.7316.8316.27-1.35%1,654,244
Jan 29, 202617.0617.2016.9117.0616.500.53%1,416,288
Jan 28, 202616.8017.0516.8016.9716.411.19%1,071,353
Jan 27, 202616.4816.7916.4416.7716.222.32%962,678
Jan 26, 202616.5416.6116.1216.3915.85-0.79%972,554
Jan 23, 202616.7116.7316.4116.5215.98-1.20%1,123,800
Jan 22, 202616.5416.7816.5116.7216.171.15%981,516
Jan 21, 202616.1516.5316.1516.5315.982.67%735,353
Jan 20, 202616.0716.3015.8916.1015.57-0.68%1,283,634
Jan 16, 202616.2416.3416.0516.2115.68-0.31%1,376,219
Jan 15, 202615.9816.2815.7816.2615.720.93%1,555,654
Jan 14, 202615.8416.2115.7816.1115.411.90%1,540,759
Jan 13, 202616.0016.0915.7415.8115.13-0.88%880,289
Jan 12, 202615.8115.9815.7115.9515.260.89%972,471
Jan 9, 202615.8215.8715.7215.8115.13-933,109
Jan 8, 202615.3815.8515.3615.8115.133.00%1,149,405
Jan 7, 202615.4615.5215.2415.3514.69-0.78%901,093
Jan 6, 202615.3915.4715.1615.4714.800.78%1,079,611
Jan 5, 202615.0315.3915.0315.3514.691.99%1,307,424
Jan 2, 202614.6515.1814.6515.0514.402.73%1,353,397
Dec 31, 202514.5214.8014.4514.6514.02-2.53%1,738,461
Dec 30, 202515.1715.1715.0215.0313.89-0.60%1,780,342
Dec 29, 202515.2015.2915.0815.1213.98-0.53%1,867,747
Dec 26, 202515.1415.2115.0015.2014.050.40%1,343,816
Dec 24, 202515.2315.2915.0815.1413.99-0.43%1,114,882
Dec 23, 202515.2115.3215.1315.2114.050.36%1,388,838
Dec 22, 202515.1815.1915.0615.1514.000.46%1,333,556
Dec 19, 202515.2015.2715.0415.0813.94-0.66%1,599,044
Dec 18, 202515.3515.4015.1315.1814.03-0.20%1,718,532
Dec 17, 202515.1015.2615.0515.2114.061.54%952,588
Dec 16, 202515.1315.1814.9614.9813.85-0.93%918,069
Dec 15, 202515.2615.3015.0315.1213.98-0.40%939,104
Dec 12, 202515.1915.3215.1115.1814.030.40%572,702
Dec 11, 202515.3115.3515.1015.1213.98-0.85%806,053
Dec 10, 202515.1315.3015.1015.2514.100.53%695,715
Dec 9, 202515.2615.2815.1015.1714.02-0.72%801,732
Dec 8, 202515.0015.2914.9515.2814.122.41%1,040,643
Dec 5, 202514.8514.9614.8014.9213.790.81%628,319
Dec 4, 202514.7714.8514.7214.8013.680.20%578,159
Dec 3, 202514.5614.8014.5614.7713.651.44%631,029