5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+0.31%
Trinity Capital Inc. 7.875% Notes Due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.59 | $25.55 (-0.16%) | $25.59 | $25.54 | 15.75 K | $1.83 B |
| 12/03/2025 | $25.57 | $25.56 (-0.04%) | $25.60 | $25.55 | 20.80 K | $1.83 B |
| 12/02/2025 | $25.57 | $25.56 (-0.04%) | $25.60 | $25.55 | 33.64 K | $1.83 B |
| 12/01/2025 | $25.55 | $25.56 (0.04%) | $25.58 | $25.53 | 13.20 K | $1.83 B |
| 11/28/2025 | $25.56 | $25.53 (-0.12%) | $25.56 | $25.52 | 4.00 K | $1.82 B |
| 11/26/2025 | $25.54 | $25.52 (-0.08%) | $25.54 | $25.52 | 2.10 K | $1.82 B |
| 11/25/2025 | $25.53 | $25.56 (0.12%) | $25.56 | $25.53 | 9.30 K | $1.83 B |
| 11/24/2025 | $25.53 | $25.52 (-0.04%) | $25.56 | $25.50 | 8.60 K | $1.82 B |
| 11/21/2025 | $25.60 | $25.58 (-0.08%) | $25.64 | $25.49 | 14.20 K | $1.83 B |
| 11/20/2025 | $25.60 | $25.56 (-0.16%) | $25.61 | $25.52 | 10.20 K | $1.83 B |
| 11/19/2025 | $25.69 | $25.64 (-0.19%) | $25.69 | $25.57 | 10.73 K | $1.83 B |
| 11/18/2025 | $25.69 | $25.60 (-0.35%) | $25.70 | $25.60 | 8.62 K | $1.83 B |
| 11/17/2025 | $25.73 | $25.66 (-0.27%) | $25.73 | $25.60 | 24.60 K | $1.83 B |
| 11/14/2025 | $25.54 | $25.68 (0.55%) | $25.74 | $25.42 | 47.23 K | $1.84 B |
| 11/13/2025 | $25.61 | $25.47 (-0.55%) | $25.65 | $25.47 | 11.20 K | $1.82 B |
| 11/12/2025 | $25.49 | $25.64 (0.59%) | $25.64 | $25.49 | 3.50 K | $1.83 B |
| 11/11/2025 | $25.58 | $25.56 (-0.08%) | $25.61 | $25.56 | 6.10 K | $1.83 B |
| 11/10/2025 | $25.60 | $25.59 (-0.04%) | $25.61 | $25.56 | 12.40 K | $1.69 B |
| 11/07/2025 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.55 | 6.10 K | $1.69 B |
| 11/06/2025 | $25.53 | $25.57 (0.16%) | $25.57 | $25.53 | 1.50 K | $1.69 B |
| 11/05/2025 | $25.59 | $25.59 (0%) | $25.60 | $25.50 | 10.80 K | $1.69 B |
| 11/04/2025 | $25.57 | $25.57 (0%) | $25.62 | $25.56 | 10.50 K | $1.69 B |
| 11/03/2025 | $25.52 | $25.58 (0.24%) | $25.64 | $25.47 | 38.90 K | $1.69 B |
| 10/31/2025 | $25.46 | $25.41 (-0.2%) | $25.56 | $25.41 | 14.00 K | $1.67 B |
| 10/30/2025 | $25.44 | $25.46 (0.08%) | $25.53 | $25.43 | 10.00 K | $1.68 B |
| 10/29/2025 | $25.45 | $25.45 (0%) | $25.48 | $25.45 | 2.96 K | $1.68 B |
| 10/28/2025 | $25.42 | $25.45 (0.12%) | $25.50 | $25.38 | 8.95 K | $1.68 B |
| 10/27/2025 | $25.40 | $25.41 (0.04%) | $25.42 | $25.40 | 9.95 K | $1.67 B |
| 10/24/2025 | $25.42 | $25.43 (0.04%) | $25.46 | $25.30 | 4.20 K | $1.68 B |
| 10/23/2025 | $25.40 | $25.42 (0.08%) | $25.56 | $25.40 | 10.64 K | $1.68 B |
| 10/22/2025 | $25.37 | $25.39 (0.08%) | $25.44 | $25.35 | 7.00 K | $1.67 B |
| 10/21/2025 | $25.30 | $25.37 (0.28%) | $25.44 | $25.29 | 4.60 K | $1.67 B |
| 10/20/2025 | $25.23 | $25.36 (0.52%) | $25.37 | $25.23 | 16.72 K | $1.67 B |
| 10/17/2025 | $25.22 | $25.26 (0.16%) | $25.29 | $25.22 | 6.50 K | $1.66 B |
| 10/16/2025 | $25.30 | $25.25 (-0.2%) | $25.33 | $25.19 | 12.71 K | $1.66 B |
| 10/15/2025 | $25.18 | $25.27 (0.36%) | $25.32 | $25.18 | 9.33 K | $1.67 B |
| 10/14/2025 | $25.16 | $25.23 (0.28%) | $25.24 | $25.16 | 19.70 K | $1.66 B |
| 10/13/2025 | $25.16 | $25.18 (0.08%) | $25.22 | $25.15 | 14.50 K | $1.66 B |
| 10/10/2025 | $25.18 | $25.17 (-0.04%) | $25.22 | $25.13 | 24.44 K | $1.66 B |
| 10/09/2025 | $25.20 | $25.18 (-0.08%) | $25.29 | $25.17 | 27.90 K | $1.66 B |
| 10/08/2025 | $25.25 | $25.20 (-0.2%) | $25.27 | $25.15 | 20.00 K | $1.66 B |
| 10/07/2025 | $25.20 | $25.24 (0.16%) | $25.25 | $25.13 | 28.90 K | $1.66 B |
| 10/06/2025 | $25.31 | $25.20 (-0.43%) | $25.35 | $25.20 | 24.20 K | $1.66 B |
| 10/03/2025 | $25.28 | $25.31 (0.12%) | $25.32 | $25.25 | 5.70 K | $1.67 B |
| 10/02/2025 | $25.25 | $25.29 (0.16%) | $25.30 | $25.25 | 13.90 K | $1.67 B |
| 10/01/2025 | $25.20 | $25.25 (0.2%) | $25.27 | $25.15 | 20.93 K | $1.66 B |
| 09/30/2025 | $25.15 | $25.15 (0%) | $25.20 | $25.12 | 10.00 K | $1.66 B |
| 09/29/2025 | $25.12 | $25.16 (0.16%) | $25.17 | $25.11 | 12.30 K | $1.66 B |
| 09/26/2025 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.11 | 3.90 K | $1.66 B |
| 09/25/2025 | $25.20 | $25.16 (-0.16%) | $25.20 | $25.11 | 8.90 K | $1.66 B |
| 09/24/2025 | $25.20 | $25.15 (-0.2%) | $25.21 | $25.09 | 15.50 K | $1.66 B |
| 09/23/2025 | $25.22 | $25.21 (-0.04%) | $25.29 | $25.18 | 8.60 K | $1.66 B |
| 09/22/2025 | $25.24 | $25.22 (-0.08%) | $25.29 | $25.18 | 18.40 K | $1.66 B |
| 09/19/2025 | $25.29 | $25.26 (-0.12%) | $25.29 | $25.21 | 5.50 K | $1.66 B |
| 09/18/2025 | $25.22 | $25.22 (0%) | $25.25 | $25.20 | 9.20 K | $1.66 B |
| 09/17/2025 | $25.25 | $25.22 (-0.12%) | $25.27 | $25.18 | 5.20 K | $1.66 B |
| 09/16/2025 | $25.30 | $25.17 (-0.51%) | $25.32 | $25.17 | 21.50 K | $1.66 B |
| 09/15/2025 | $25.20 | $25.20 (0%) | $25.35 | $25.15 | 17.60 K | $1.66 B |
| 09/12/2025 | $25.64 | $25.65 (0.04%) | $25.67 | $25.55 | 7.10 K | $1.69 B |
| 09/11/2025 | $25.60 | $25.63 (0.12%) | $25.65 | $25.56 | 21.00 K | $1.69 B |
| 09/10/2025 | $25.50 | $25.60 (0.39%) | $25.60 | $25.43 | 5.20 K | $1.69 B |
| 09/09/2025 | $25.62 | $25.51 (-0.43%) | $25.68 | $25.50 | 13.70 K | $1.68 B |
| 09/08/2025 | $25.59 | $25.64 (0.2%) | $25.64 | $25.57 | 14.90 K | $1.69 B |
| 09/05/2025 | $25.59 | $25.57 (-0.08%) | $25.60 | $25.55 | 10.60 K | $1.69 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.