5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+0.35%
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 | $25.50 | $25.51 (0.04%) | $25.52 | $25.45 | 4.23 K | $1.82 B |
| 12/03/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.49 | 2.70 K | $1.82 B |
| 12/02/2025 | $25.51 | $25.50 (-0.04%) | $25.52 | $25.46 | 2.50 K | $1.82 B |
| 12/01/2025 | $25.45 | $25.45 (0%) | $25.52 | $25.45 | 5.00 K | $1.82 B |
| 11/28/2025 | $25.43 | $25.42 (-0.04%) | $25.54 | $25.40 | 7.91 K | $1.82 B |
| 11/26/2025 | $25.51 | $25.52 (0.04%) | $25.52 | $25.45 | 4.40 K | $1.82 B |
| 11/25/2025 | $25.41 | $25.46 (0.2%) | $25.52 | $25.41 | 2.75 K | $1.82 B |
| 11/24/2025 | $25.50 | $25.50 (0%) | $25.52 | $25.49 | 2.60 K | $1.82 B |
| 11/21/2025 | $25.45 | $25.50 (0.2%) | $25.52 | $25.45 | 12.00 K | $1.82 B |
| 11/20/2025 | $25.45 | $25.51 (0.24%) | $25.52 | $25.45 | 8.01 K | $1.82 B |
| 11/19/2025 | $25.48 | $25.51 (0.12%) | $25.52 | $25.43 | 24.10 K | $1.82 B |
| 11/18/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.40 | 8.80 K | $1.82 B |
| 11/17/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.45 | 8.60 K | $1.82 B |
| 11/14/2025 | $25.49 | $25.44 (-0.2%) | $25.49 | $25.44 | 2.10 K | $1.82 B |
| 11/13/2025 | $25.44 | $25.44 (0%) | $25.48 | $25.44 | 3.40 K | $1.82 B |
| 11/12/2025 | $25.40 | $25.46 (0.24%) | $25.47 | $25.40 | 4.70 K | $1.82 B |
| 11/11/2025 | $25.44 | $25.47 (0.12%) | $25.47 | $25.40 | 15.50 K | $1.82 B |
| 11/10/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.43 | 13.10 K | $1.68 B |
| 11/07/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.42 | 2.80 K | $1.68 B |
| 11/06/2025 | $25.42 | $25.45 (0.12%) | $25.49 | $25.42 | 2.31 K | $1.68 B |
| 11/05/2025 | $25.42 | $25.43 (0.04%) | $25.44 | $25.40 | 6.40 K | $1.68 B |
| 11/04/2025 | $25.47 | $25.49 (0.08%) | $25.49 | $25.40 | 10.60 K | $1.68 B |
| 11/03/2025 | $25.40 | $25.48 (0.31%) | $25.48 | $25.37 | 50.30 K | $1.68 B |
| 10/31/2025 | $25.41 | $25.48 (0.28%) | $25.50 | $25.37 | 29.80 K | $1.68 B |
| 10/30/2025 | $25.52 | $25.38 (-0.55%) | $25.55 | $25.38 | 13.60 K | $1.67 B |
| 10/29/2025 | $25.49 | $25.53 (0.16%) | $25.53 | $25.45 | 4.10 K | $1.68 B |
| 10/28/2025 | $25.45 | $25.49 (0.16%) | $25.55 | $25.42 | 5.14 K | $1.68 B |
| 10/27/2025 | $25.39 | $25.42 (0.12%) | $25.42 | $25.38 | 3.10 K | $1.68 B |
| 10/24/2025 | $25.35 | $25.39 (0.16%) | $25.39 | $25.35 | 2.52 K | $1.67 B |
| 10/23/2025 | $25.31 | $25.42 (0.43%) | $25.43 | $25.31 | 8.23 K | $1.68 B |
| 10/22/2025 | $25.30 | $25.30 (0%) | $25.35 | $25.30 | 2.60 K | $1.67 B |
| 10/21/2025 | $25.27 | $25.32 (0.2%) | $25.35 | $25.27 | 5.74 K | $1.67 B |
| 10/20/2025 | $25.29 | $25.21 (-0.32%) | $25.29 | $25.19 | 5.00 K | $1.66 B |
| 10/17/2025 | $25.27 | $25.29 (0.08%) | $25.30 | $25.17 | 11.30 K | $1.67 B |
| 10/16/2025 | $25.27 | $25.26 (-0.04%) | $25.34 | $25.25 | 6.50 K | $1.66 B |
| 10/15/2025 | $25.16 | $25.22 (0.24%) | $25.33 | $25.16 | 11.30 K | $1.66 B |
| 10/14/2025 | $25.15 | $25.18 (0.12%) | $25.22 | $25.15 | 18.30 K | $1.66 B |
| 10/13/2025 | $25.15 | $25.14 (-0.04%) | $25.25 | $25.14 | 30.92 K | $1.66 B |
| 10/10/2025 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 48.00 K | $1.66 B |
| 10/09/2025 | $25.20 | $25.22 (0.08%) | $25.22 | $25.17 | 38.41 K | $1.66 B |
| 10/08/2025 | $25.20 | $25.20 (0%) | $25.22 | $25.12 | 43.34 K | $1.66 B |
| 10/07/2025 | $25.15 | $25.19 (0.16%) | $25.19 | $25.11 | 51.32 K | $1.66 B |
| 10/06/2025 | $25.29 | $25.15 (-0.55%) | $25.30 | $25.15 | 59.30 K | $1.66 B |
| 10/03/2025 | $25.25 | $25.25 (0%) | $25.27 | $25.22 | 11.20 K | $1.66 B |
| 10/02/2025 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.24 | 629 | $1.66 B |
| 10/01/2025 | $25.15 | $25.19 (0.16%) | $25.25 | $25.14 | 21.01 K | $1.66 B |
| 09/30/2025 | $25.18 | $25.18 (0%) | $25.21 | $25.14 | 19.00 K | $1.66 B |
| 09/29/2025 | $25.13 | $25.20 (0.28%) | $25.20 | $25.13 | 9.13 K | $1.66 B |
| 09/26/2025 | $25.15 | $25.17 (0.08%) | $25.18 | $25.13 | 17.34 K | $1.66 B |
| 09/25/2025 | $25.12 | $25.15 (0.12%) | $25.19 | $25.08 | 29.60 K | $1.66 B |
| 09/24/2025 | $25.18 | $25.14 (-0.16%) | $25.19 | $25.07 | 9.34 K | $1.66 B |
| 09/23/2025 | $25.08 | $25.11 (0.12%) | $25.14 | $25.08 | 9.40 K | $1.66 B |
| 09/22/2025 | $25.10 | $25.08 (-0.08%) | $25.13 | $25.05 | 20.20 K | $1.65 B |
| 09/19/2025 | $25.09 | $25.10 (0.04%) | $25.13 | $25.08 | 12.63 K | $1.65 B |
| 09/18/2025 | $25.14 | $25.08 (-0.24%) | $25.15 | $25.03 | 28.93 K | $1.65 B |
| 09/17/2025 | $25.15 | $25.08 (-0.28%) | $25.16 | $25.08 | 25.50 K | $1.65 B |
| 09/16/2025 | $25.14 | $25.09 (-0.2%) | $25.19 | $25.05 | 17.40 K | $1.65 B |
| 09/15/2025 | $25.09 | $25.14 (0.2%) | $25.25 | $25.09 | 25.50 K | $1.66 B |
| 09/12/2025 | $25.48 | $25.55 (0.27%) | $25.55 | $25.48 | 8.20 K | $1.68 B |
| 09/11/2025 | $25.58 | $25.48 (-0.39%) | $25.59 | $25.48 | 28.30 K | $1.68 B |
| 09/10/2025 | $25.57 | $25.53 (-0.16%) | $25.59 | $25.50 | 3.80 K | $1.68 B |
| 09/09/2025 | $25.52 | $25.50 (-0.08%) | $25.61 | $25.42 | 24.60 K | $1.68 B |
| 09/08/2025 | $25.54 | $25.50 (-0.16%) | $25.59 | $25.46 | 8.90 K | $1.68 B |
| 09/05/2025 | $25.54 | $25.54 (0%) | $25.60 | $25.52 | 3.80 K | $1.68 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.
