5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
+6.49%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+2.56%
Trinity Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $14.17 | $14.44 (1.91%) | $14.55 | $14.17 | 1.33 M | $785.72 M |
| 07/09/2025 | $14.20 | $14.16 (-0.28%) | $14.22 | $14.11 | 696.94 K | $770.48 M |
| 07/08/2025 | $14.18 | $14.15 (-0.21%) | $14.24 | $14.12 | 527.70 K | $769.94 M |
| 07/07/2025 | $14.27 | $14.17 (-0.7%) | $14.29 | $14.11 | 769.98 K | $771.03 M |
| 07/03/2025 | $14.20 | $14.29 (0.63%) | $14.32 | $14.20 | 496.13 K | $777.56 M |
| 07/02/2025 | $14.03 | $14.20 (1.21%) | $14.21 | $14.02 | 882.50 K | $772.66 M |
| 07/01/2025 | $14.00 | $14.04 (0.29%) | $14.10 | $13.97 | 637.82 K | $763.95 M |
| 06/30/2025 | $13.91 | $14.07 (1.15%) | $14.13 | $13.76 | 1.01 M | $765.58 M |
| 06/27/2025 | $14.53 | $14.34 (-1.31%) | $14.56 | $14.25 | 1.46 M | $780.28 M |
| 06/26/2025 | $14.28 | $14.52 (1.68%) | $14.58 | $14.28 | 985.04 K | $790.07 M |
| 06/25/2025 | $14.42 | $14.23 (-1.32%) | $14.42 | $14.17 | 832.80 K | $774.29 M |
| 06/24/2025 | $14.24 | $14.38 (0.98%) | $14.41 | $14.18 | 801.48 K | $782.45 M |
| 06/23/2025 | $14.30 | $14.18 (-0.84%) | $14.30 | $14.02 | 966.00 K | $771.57 M |
| 06/20/2025 | $14.40 | $14.27 (-0.9%) | $14.42 | $14.22 | 1.58 M | $776.47 M |
| 06/18/2025 | $14.38 | $14.30 (-0.56%) | $14.43 | $14.18 | 1.00 M | $778.10 M |
| 06/17/2025 | $14.35 | $14.33 (-0.14%) | $14.47 | $14.26 | 975.40 K | $779.73 M |
| 06/16/2025 | $14.54 | $14.38 (-1.1%) | $14.62 | $14.35 | 810.40 K | $782.45 M |
| 06/13/2025 | $14.45 | $14.45 (0%) | $14.48 | $14.36 | 578.78 K | $786.26 M |
| 06/12/2025 | $14.57 | $14.52 (-0.34%) | $14.62 | $14.45 | 555.45 K | $790.07 M |
| 06/11/2025 | $14.62 | $14.57 (-0.34%) | $14.68 | $14.53 | 725.21 K | $792.79 M |
| 06/10/2025 | $14.67 | $14.60 (-0.48%) | $14.77 | $14.55 | 667.83 K | $794.42 M |
| 06/09/2025 | $14.60 | $14.65 (0.34%) | $14.76 | $14.60 | 982.03 K | $797.14 M |
| 06/06/2025 | $14.57 | $14.54 (-0.21%) | $14.59 | $14.39 | 906.74 K | $791.16 M |
| 06/05/2025 | $14.53 | $14.41 (-0.83%) | $14.58 | $14.31 | 1.13 M | $784.09 M |
| 06/04/2025 | $14.56 | $14.50 (-0.41%) | $14.77 | $14.49 | 550.38 K | $788.98 M |
| 06/03/2025 | $14.58 | $14.57 (-0.07%) | $14.63 | $14.44 | 523.74 K | $792.79 M |
| 06/02/2025 | $14.56 | $14.47 (-0.62%) | $14.56 | $14.42 | 327.22 K | $787.35 M |
| 05/30/2025 | $14.58 | $14.56 (-0.14%) | $14.61 | $14.49 | 444.37 K | $792.25 M |
| 05/29/2025 | $14.70 | $14.60 (-0.68%) | $14.70 | $14.57 | 373.83 K | $794.42 M |
| 05/28/2025 | $14.68 | $14.63 (-0.34%) | $14.78 | $14.61 | 435.30 K | $796.06 M |
| 05/27/2025 | $14.65 | $14.68 (0.2%) | $14.73 | $14.56 | 426.11 K | $798.78 M |
| 05/23/2025 | $14.35 | $14.47 (0.84%) | $14.51 | $14.28 | 294.43 K | $787.35 M |
| 05/22/2025 | $14.47 | $14.39 (-0.55%) | $14.50 | $14.36 | 528.80 K | $783.00 M |
| 05/21/2025 | $14.88 | $14.50 (-2.55%) | $14.88 | $14.49 | 426.40 K | $788.98 M |
| 05/20/2025 | $14.94 | $14.95 (0.07%) | $14.99 | $14.89 | 411.82 K | $813.47 M |
| 05/19/2025 | $14.80 | $14.98 (1.22%) | $15.05 | $14.71 | 596.02 K | $815.10 M |
| 05/16/2025 | $14.81 | $14.84 (0.2%) | $14.86 | $14.71 | 594.84 K | $807.48 M |
| 05/15/2025 | $14.72 | $14.73 (0.07%) | $14.79 | $14.66 | 526.70 K | $801.50 M |
| 05/14/2025 | $14.89 | $14.76 (-0.87%) | $14.91 | $14.63 | 500.50 K | $803.13 M |
| 05/13/2025 | $14.65 | $14.81 (1.09%) | $14.95 | $14.62 | 632.13 K | $805.85 M |
| 05/12/2025 | $14.50 | $14.59 (0.62%) | $14.73 | $14.39 | 509.82 K | $793.88 M |
| 05/09/2025 | $14.17 | $14.25 (0.56%) | $14.31 | $14.14 | 276.78 K | $775.38 M |
| 05/08/2025 | $14.20 | $14.12 (-0.56%) | $14.20 | $13.86 | 542.25 K | $768.31 M |
| 05/07/2025 | $13.94 | $13.83 (-0.79%) | $14.18 | $13.75 | 1.01 M | $821.61 M |
| 05/06/2025 | $14.10 | $14.10 (0%) | $14.20 | $13.97 | 471.31 K | $837.65 M |
| 05/05/2025 | $14.20 | $14.14 (-0.42%) | $14.25 | $14.07 | 424.00 K | $840.03 M |
| 05/02/2025 | $14.25 | $14.33 (0.56%) | $14.41 | $14.20 | 503.90 K | $851.32 M |
| 05/01/2025 | $14.58 | $14.23 (-2.4%) | $14.62 | $14.20 | 688.82 K | $845.37 M |
| 04/30/2025 | $14.60 | $14.53 (-0.48%) | $14.62 | $14.28 | 577.87 K | $863.20 M |
| 04/29/2025 | $14.85 | $14.70 (-1.01%) | $14.86 | $14.53 | 355.72 K | $873.30 M |
| 04/28/2025 | $14.83 | $14.84 (0.07%) | $15.02 | $14.76 | 323.05 K | $881.61 M |
| 04/25/2025 | $14.75 | $14.86 (0.75%) | $14.92 | $14.64 | 378.21 K | $882.80 M |
| 04/24/2025 | $14.51 | $14.71 (1.38%) | $14.81 | $14.46 | 265.24 K | $873.89 M |
| 04/23/2025 | $14.74 | $14.52 (-1.49%) | $14.76 | $14.45 | 416.05 K | $862.60 M |
| 04/22/2025 | $14.19 | $14.30 (0.78%) | $14.37 | $14.16 | 309.74 K | $849.53 M |
| 04/21/2025 | $14.25 | $14.01 (-1.68%) | $14.32 | $13.86 | 447.73 K | $832.30 M |
| 04/17/2025 | $14.15 | $14.32 (1.2%) | $14.40 | $14.08 | 384.02 K | $850.72 M |
| 04/16/2025 | $14.30 | $14.13 (-1.19%) | $14.50 | $14.10 | 440.17 K | $839.43 M |
| 04/15/2025 | $14.08 | $14.39 (2.2%) | $14.48 | $14.08 | 657.75 K | $854.88 M |
| 04/14/2025 | $13.77 | $14.15 (2.76%) | $14.24 | $13.72 | 707.82 K | $840.62 M |
| 04/11/2025 | $13.85 | $13.56 (-2.09%) | $13.93 | $13.35 | 797.09 K | $805.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
