5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+2.28%
1 YEAR PERFORMANCE
+3.71%
Trinity Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.77 | $14.80 (0.2%) | $14.85 | $14.72 | 578.16 K | $975.49 M |
| 12/03/2025 | $14.56 | $14.77 (1.44%) | $14.80 | $14.56 | 631.03 K | $973.51 M |
| 12/02/2025 | $14.60 | $14.56 (-0.27%) | $14.79 | $14.47 | 679.00 K | $959.67 M |
| 12/01/2025 | $14.85 | $14.58 (-1.82%) | $14.85 | $14.56 | 763.30 K | $960.99 M |
| 11/28/2025 | $14.80 | $14.81 (0.07%) | $14.92 | $14.75 | 343.30 K | $976.15 M |
| 11/26/2025 | $14.70 | $14.77 (0.48%) | $14.82 | $14.66 | 712.57 K | $973.51 M |
| 11/25/2025 | $14.61 | $14.66 (0.34%) | $14.70 | $14.51 | 734.90 K | $966.26 M |
| 11/24/2025 | $14.38 | $14.53 (1.04%) | $14.56 | $14.28 | 735.90 K | $957.70 M |
| 11/21/2025 | $14.31 | $14.35 (0.28%) | $14.45 | $14.24 | 1.00 M | $945.83 M |
| 11/20/2025 | $14.42 | $14.28 (-0.97%) | $14.59 | $14.27 | 796.10 K | $941.22 M |
| 11/19/2025 | $14.63 | $14.38 (-1.71%) | $14.63 | $14.33 | 859.10 K | $947.81 M |
| 11/18/2025 | $14.50 | $14.61 (0.76%) | $14.63 | $14.43 | 676.43 K | $962.97 M |
| 11/17/2025 | $14.78 | $14.52 (-1.76%) | $14.78 | $14.48 | 743.68 K | $957.04 M |
| 11/14/2025 | $14.70 | $14.77 (0.48%) | $14.81 | $14.61 | 646.64 K | $973.51 M |
| 11/13/2025 | $14.86 | $14.76 (-0.67%) | $14.95 | $14.72 | 875.81 K | $972.85 M |
| 11/12/2025 | $14.94 | $14.92 (-0.13%) | $15.05 | $14.86 | 915.71 K | $983.40 M |
| 11/11/2025 | $14.80 | $14.94 (0.95%) | $14.97 | $14.78 | 964.10 K | $984.72 M |
| 11/10/2025 | $14.69 | $14.72 (0.2%) | $14.84 | $14.62 | 1.12 M | $970.22 M |
| 11/07/2025 | $14.41 | $14.60 (1.32%) | $14.65 | $14.36 | 934.00 K | $962.31 M |
| 11/06/2025 | $14.56 | $14.41 (-1.03%) | $14.85 | $14.33 | 1.15 M | $949.79 M |
| 11/05/2025 | $14.80 | $14.41 (-2.64%) | $14.83 | $14.39 | 2.27 M | $949.79 M |
| 11/04/2025 | $15.10 | $15.18 (0.53%) | $15.18 | $14.97 | 582.39 K | $1.00 B |
| 11/03/2025 | $15.20 | $15.12 (-0.53%) | $15.23 | $14.98 | 603.65 K | $996.58 M |
| 10/31/2025 | $15.03 | $15.09 (0.4%) | $15.29 | $14.95 | 699.52 K | $994.61 M |
| 10/30/2025 | $15.06 | $15.03 (-0.2%) | $15.19 | $14.92 | 486.09 K | $990.65 M |
| 10/29/2025 | $15.20 | $15.06 (-0.92%) | $15.30 | $15.03 | 464.20 K | $992.63 M |
| 10/28/2025 | $15.11 | $15.22 (0.73%) | $15.38 | $15.07 | 611.71 K | $1.00 B |
| 10/27/2025 | $14.97 | $15.11 (0.94%) | $15.12 | $14.97 | 660.25 K | $995.92 M |
| 10/24/2025 | $15.00 | $14.92 (-0.53%) | $15.15 | $14.91 | 531.92 K | $983.40 M |
| 10/23/2025 | $14.80 | $14.98 (1.22%) | $14.98 | $14.75 | 569.44 K | $987.36 M |
| 10/22/2025 | $14.86 | $14.75 (-0.74%) | $14.95 | $14.72 | 502.18 K | $972.20 M |
| 10/21/2025 | $14.75 | $14.86 (0.75%) | $14.93 | $14.73 | 550.00 K | $979.45 M |
| 10/20/2025 | $14.82 | $14.73 (-0.61%) | $14.85 | $14.64 | 549.85 K | $970.88 M |
| 10/17/2025 | $14.69 | $14.79 (0.68%) | $14.86 | $14.63 | 586.62 K | $974.83 M |
| 10/16/2025 | $15.16 | $14.69 (-3.1%) | $15.22 | $14.68 | 669.54 K | $968.24 M |
| 10/15/2025 | $15.08 | $15.14 (0.4%) | $15.29 | $15.01 | 974.30 K | $997.90 M |
| 10/14/2025 | $14.80 | $15.00 (1.35%) | $15.12 | $14.72 | 1.21 M | $988.67 M |
| 10/13/2025 | $14.54 | $14.83 (1.99%) | $14.84 | $14.50 | 932.30 K | $977.47 M |
| 10/10/2025 | $14.65 | $14.44 (-1.43%) | $14.78 | $14.40 | 1.24 M | $951.76 M |
| 10/09/2025 | $14.81 | $14.66 (-1.01%) | $14.87 | $14.58 | 975.77 K | $966.26 M |
| 10/08/2025 | $14.75 | $14.77 (0.14%) | $14.92 | $14.73 | 739.20 K | $973.51 M |
| 10/07/2025 | $15.05 | $14.74 (-2.06%) | $15.07 | $14.62 | 1.55 M | $971.54 M |
| 10/06/2025 | $15.27 | $15.06 (-1.38%) | $15.42 | $15.04 | 847.70 K | $992.63 M |
| 10/03/2025 | $15.58 | $15.24 (-2.18%) | $15.61 | $15.22 | 694.22 K | $1.00 B |
| 10/02/2025 | $15.18 | $15.56 (2.5%) | $15.63 | $15.13 | 815.40 K | $1.03 B |
| 10/01/2025 | $15.35 | $15.20 (-0.98%) | $15.42 | $15.05 | 1.05 M | $1.00 B |
| 09/30/2025 | $15.35 | $15.48 (0.85%) | $15.55 | $15.23 | 1.19 M | $1.02 B |
| 09/29/2025 | $16.15 | $15.86 (-1.8%) | $16.20 | $15.73 | 1.39 M | $1.05 B |
| 09/26/2025 | $16.13 | $16.05 (-0.5%) | $16.20 | $15.95 | 1.05 M | $1.06 B |
| 09/25/2025 | $15.75 | $16.11 (2.29%) | $16.12 | $15.68 | 979.07 K | $1.06 B |
| 09/24/2025 | $16.17 | $15.80 (-2.29%) | $16.23 | $15.73 | 1.07 M | $1.04 B |
| 09/23/2025 | $16.22 | $16.14 (-0.49%) | $16.32 | $16.13 | 670.61 K | $1.06 B |
| 09/22/2025 | $16.50 | $16.20 (-1.82%) | $16.50 | $16.11 | 1.08 M | $1.07 B |
| 09/19/2025 | $16.34 | $16.47 (0.8%) | $16.49 | $16.30 | 1.33 M | $1.09 B |
| 09/18/2025 | $16.20 | $16.27 (0.43%) | $16.28 | $16.00 | 2.70 M | $1.07 B |
| 09/17/2025 | $16.08 | $16.09 (0.06%) | $16.26 | $16.07 | 693.47 K | $1.06 B |
| 09/16/2025 | $16.06 | $16.06 (0%) | $16.09 | $15.96 | 689.23 K | $1.06 B |
| 09/15/2025 | $16.16 | $16.02 (-0.87%) | $16.21 | $16.01 | 708.11 K | $1.06 B |
| 09/12/2025 | $16.06 | $16.11 (0.31%) | $16.15 | $16.06 | 388.40 K | $1.06 B |
| 09/11/2025 | $16.23 | $16.12 (-0.68%) | $16.25 | $16.04 | 665.42 K | $1.06 B |
| 09/10/2025 | $16.19 | $16.11 (-0.49%) | $16.25 | $16.09 | 458.00 K | $1.06 B |
| 09/09/2025 | $16.25 | $16.20 (-0.31%) | $16.32 | $16.16 | 485.10 K | $1.07 B |
| 09/08/2025 | $16.26 | $16.24 (-0.12%) | $16.29 | $16.08 | 570.01 K | $1.07 B |
| 09/05/2025 | $16.31 | $16.23 (-0.49%) | $16.31 | $16.16 | 544.90 K | $1.07 B |
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.
