5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-1.18%
Trinity Capital Inc. 7.875% Notes Due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $25.22 | $25.22 (0%) | $25.25 | $25.20 | 9.29 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 |
| 09/04/2025 | $25.55 | $25.58 (0.12%) | $25.60 | $25.45 | 9.20 K | $1.69 B |
| 09/03/2025 | $25.42 | $25.52 (0.39%) | $25.55 | $25.42 | 10.40 K | $1.68 B |
| 09/02/2025 | $25.52 | $25.50 (-0.08%) | $25.55 | $25.44 | 12.30 K | $1.68 B |
| 08/29/2025 | $25.51 | $25.44 (-0.27%) | $25.58 | $25.44 | 13.10 K | $1.68 B |
| 08/28/2025 | $25.54 | $25.56 (0.08%) | $25.56 | $25.52 | 4.90 K | $1.68 B |
| 08/27/2025 | $25.51 | $25.55 (0.16%) | $25.55 | $25.51 | 1.40 K | $1.68 B |
| 08/26/2025 | $25.55 | $25.53 (-0.08%) | $25.55 | $25.47 | 12.20 K | $1.68 B |
| 08/25/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.47 | 4.90 K | $1.68 B |
| 08/22/2025 | $25.53 | $25.54 (0.04%) | $25.58 | $25.52 | 5.80 K | $1.68 B |
| 08/21/2025 | $25.52 | $25.52 (0%) | $25.54 | $25.50 | 6.70 K | $1.68 B |
| 08/20/2025 | $25.52 | $25.54 (0.08%) | $25.56 | $25.47 | 5.40 K | $1.68 B |
| 08/19/2025 | $25.52 | $25.53 (0.04%) | $25.60 | $25.52 | 4.90 K | $1.68 B |
| 08/18/2025 | $25.53 | $25.55 (0.08%) | $25.55 | $25.47 | 5.50 K | $1.68 B |
| 08/15/2025 | $25.50 | $25.52 (0.08%) | $25.59 | $25.50 | 5.00 K | $1.68 B |
| 08/14/2025 | $25.52 | $25.51 (-0.04%) | $25.57 | $25.50 | 8.10 K | $1.68 B |
| 08/13/2025 | $25.53 | $25.50 (-0.12%) | $25.57 | $25.50 | 12.60 K | $1.68 B |
| 08/12/2025 | $25.52 | $25.52 (0%) | $25.55 | $25.50 | 5.00 K | $1.68 B |
| 08/11/2025 | $25.45 | $25.51 (0.24%) | $25.57 | $25.45 | 11.20 K | $1.68 B |
| 08/08/2025 | $25.45 | $25.45 (0%) | $25.50 | $25.42 | 4.40 K | $1.68 B |
| 08/07/2025 | $25.39 | $25.46 (0.28%) | $25.47 | $25.33 | 6.10 K | $1.68 B |
| 08/06/2025 | $25.35 | $25.41 (0.24%) | $25.43 | $25.35 | 6.40 K | $1.67 B |
| 08/05/2025 | $25.33 | $25.45 (0.47%) | $25.45 | $25.30 | 7.70 K | $1.68 B |
| 08/04/2025 | $25.37 | $25.30 (-0.28%) | $25.58 | $25.30 | 21.20 K | $1.67 B |
| 08/01/2025 | $25.29 | $25.34 (0.2%) | $25.36 | $25.27 | 7.60 K | $1.59 B |
| 07/31/2025 | $25.42 | $25.39 (-0.12%) | $25.59 | $25.30 | 31.50 K | $1.59 B |
| 07/30/2025 | $25.39 | $25.42 (0.12%) | $25.45 | $25.37 | 3.20 K | $1.59 B |
| 07/29/2025 | $25.32 | $25.40 (0.32%) | $25.40 | $25.32 | 3.10 K | $1.59 B |
| 07/28/2025 | $25.29 | $25.32 (0.12%) | $25.35 | $25.29 | 9.50 K | $1.58 B |
| 07/25/2025 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.25 | 4.60 K | $1.58 B |
| 07/24/2025 | $25.29 | $25.26 (-0.12%) | $25.32 | $25.25 | 11.90 K | $1.58 B |
| 07/23/2025 | $25.29 | $25.26 (-0.12%) | $25.35 | $25.26 | 6.40 K | $1.58 B |
| 07/22/2025 | $25.40 | $25.22 (-0.71%) | $25.42 | $25.22 | 25.50 K | $1.58 B |
| 07/21/2025 | $25.33 | $25.42 (0.36%) | $25.42 | $25.31 | 9.20 K | $1.59 B |
| 07/18/2025 | $25.35 | $25.42 (0.28%) | $25.42 | $25.35 | 5.70 K | $1.59 B |
| 07/17/2025 | $25.31 | $25.32 (0.04%) | $25.51 | $25.30 | 13.50 K | $1.58 B |
| 07/16/2025 | $25.33 | $25.32 (-0.04%) | $25.50 | $25.32 | 5.50 K | $1.58 B |
| 07/15/2025 | $25.36 | $25.32 (-0.16%) | $25.48 | $25.32 | 8.60 K | $1.58 B |
| 07/14/2025 | $25.44 | $25.31 (-0.51%) | $25.46 | $25.31 | 7.10 K | $1.58 B |
| 07/11/2025 | $25.21 | $25.36 (0.6%) | $25.55 | $25.21 | 7.90 K | $1.59 B |
| 07/10/2025 | $25.33 | $25.32 (-0.04%) | $25.35 | $25.30 | 9.30 K | $1.58 B |
| 07/09/2025 | $25.20 | $25.28 (0.32%) | $25.28 | $25.20 | 4.10 K | $1.58 B |
| 07/08/2025 | $25.22 | $25.22 (0%) | $25.25 | $25.19 | 10.80 K | $1.58 B |
| 07/07/2025 | $25.23 | $25.20 (-0.12%) | $25.25 | $25.18 | 7.30 K | $1.58 B |
| 07/03/2025 | $25.23 | $25.20 (-0.12%) | $25.25 | $25.20 | 4.30 K | $1.58 B |
| 07/02/2025 | $25.25 | $25.22 (-0.12%) | $25.29 | $25.19 | 9.70 K | $1.50 B |
| 07/01/2025 | $25.27 | $25.25 (-0.08%) | $25.31 | $25.21 | 8.60 K | $1.50 B |
| 06/30/2025 | $25.33 | $25.21 (-0.47%) | $25.33 | $25.17 | 93.90 K | $1.50 B |
| 06/27/2025 | $25.19 | $25.33 (0.56%) | $25.37 | $25.19 | 12.40 K | $1.50 B |
| 06/26/2025 | $25.27 | $25.18 (-0.36%) | $25.27 | $25.18 | 2.50 K | $1.50 B |
| 06/25/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.16 | 15.30 K | $1.50 B |
| 06/24/2025 | $25.15 | $25.20 (0.2%) | $25.20 | $25.12 | 6.90 K | $1.50 B |
| 06/23/2025 | $25.15 | $25.15 (0%) | $25.26 | $25.13 | 6.60 K | $1.49 B |
| 06/20/2025 | $25.14 | $25.17 (0.12%) | $25.24 | $25.07 | 5.20 K | $1.50 B |
| 06/18/2025 | $25.14 | $25.20 (0.24%) | $25.20 | $25.14 | 3.30 K | $1.50 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.
