5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-0.91%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 705 | |
| 10/29/2026 | $24.99 | $25.04 (0.2%) | $25.05 | $24.99 | 2.50 K | $1.11 B |
| 10/28/2026 | $25.04 | $25.00 (-0.16%) | $25.04 | $24.99 | 6.50 K | $1.11 B |
| 10/27/2026 | $25.05 | $25.01 (-0.16%) | $25.05 | $24.99 | 6.60 K | $1.11 B |
| 10/26/2026 | $24.95 | $24.99 (0.16%) | $25.10 | $24.94 | 21.01 K | $1.11 B |
| 10/23/2026 | $24.99 | $24.95 (-0.16%) | $24.99 | $24.95 | 8.03 K | $1.11 B |
| 10/22/2026 | $25.00 | $24.99 (-0.04%) | $25.04 | $24.95 | 8.10 K | $1.11 B |
| 10/21/2026 | $24.95 | $25.04 (0.36%) | $25.10 | $24.93 | 6.34 K | $1.11 B |
| 10/20/2026 | $24.96 | $25.00 (0.16%) | $25.00 | $24.90 | 8.50 K | $1.11 B |
| 10/19/2026 | $25.00 | $24.97 (-0.12%) | $25.06 | $24.96 | 13.44 K | $1.11 B |
| 10/16/2026 | $24.99 | $25.00 (0.04%) | $25.04 | $24.85 | 27.00 K | $1.11 B |
| 10/15/2026 | $24.91 | $24.99 (0.32%) | $25.07 | $24.90 | 20.71 K | $1.11 B |
| 10/14/2026 | $25.01 | $25.01 (0%) | $25.05 | $24.92 | 16.80 K | $1.11 B |
| 10/13/2026 | $25.07 | $24.99 (-0.32%) | $25.07 | $24.98 | 7.30 K | $1.11 B |
| 10/12/2026 | $25.03 | $25.03 (0%) | $25.05 | $25.00 | 4.54 K | $1.11 B |
| 10/09/2026 | $25.01 | $25.08 (0.28%) | $25.08 | $24.98 | 8.00 K | $1.11 B |
| 10/08/2026 | $25.00 | $25.01 (0.04%) | $25.02 | $24.99 | 5.72 K | $1.11 B |
| 10/07/2026 | $25.06 | $25.02 (-0.16%) | $25.06 | $25.00 | 6.41 K | $1.11 B |
| 10/06/2026 | $25.12 | $25.02 (-0.4%) | $25.12 | $25.01 | 4.30 K | $1.11 B |
| 10/05/2026 | $25.00 | $25.05 (0.2%) | $25.05 | $24.98 | 13.45 K | $1.11 B |
| 10/02/2026 | $25.09 | $25.01 (-0.32%) | $25.11 | $25.01 | 16.30 K | $1.11 B |
| 10/01/2026 | $25.05 | $25.09 (0.16%) | $25.10 | $25.03 | 14.70 K | $1.12 B |
| 09/30/2026 | $25.06 | $25.05 (-0.04%) | $25.06 | $25.00 | 12.00 K | $1.11 B |
| 09/29/2026 | $24.95 | $25.01 (0.24%) | $25.01 | $24.95 | 13.00 K | $1.11 B |
| 09/28/2026 | $25.03 | $24.95 (-0.32%) | $25.04 | $24.88 | 39.30 K | $1.11 B |
| 09/25/2026 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.02 | 7.90 K | $1.11 B |
| 09/24/2026 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.02 | 7.93 K | $1.11 B |
| 09/23/2026 | $25.05 | $25.01 (-0.16%) | $25.05 | $24.99 | 14.48 K | $1.11 B |
| 09/22/2026 | $25.06 | $25.02 (-0.16%) | $25.06 | $25.02 | 19.50 K | $1.11 B |
| 09/21/2026 | $25.06 | $25.04 (-0.08%) | $25.07 | $25.03 | 15.21 K | $1.11 B |
| 09/18/2026 | $25.09 | $25.04 (-0.2%) | $25.09 | $25.03 | 12.62 K | $1.11 B |
| 09/17/2026 | $25.03 | $25.03 (0%) | $25.06 | $25.01 | 19.53 K | $1.11 B |
| 09/16/2026 | $25.00 | $25.03 (0.12%) | $25.06 | $25.00 | 20.80 K | $1.11 B |
| 09/15/2026 | $25.07 | $25.05 (-0.08%) | $25.13 | $25.00 | 30.30 K | $1.11 B |
| 09/14/2026 | $25.40 | $25.43 (0.12%) | $25.44 | $25.40 | 18.20 K | $1.13 B |
| 09/11/2026 | $25.40 | $25.39 (-0.04%) | $25.41 | $25.37 | 17.10 K | $1.13 B |
| 09/10/2026 | $25.41 | $25.40 (-0.04%) | $25.42 | $25.37 | 23.01 K | $1.13 B |
| 09/09/2026 | $25.40 | $25.42 (0.08%) | $25.44 | $25.40 | 8.30 K | $1.13 B |
| 09/08/2026 | $25.40 | $25.40 (0%) | $25.41 | $25.39 | 19.70 K | $1.13 B |
| 09/04/2026 | $25.36 | $25.40 (0.16%) | $25.40 | $25.36 | 8.00 K | $1.13 B |
| 09/03/2026 | $25.33 | $25.38 (0.2%) | $25.38 | $25.33 | 11.50 K | $1.13 B |
| 09/02/2026 | $25.39 | $25.35 (-0.16%) | $25.39 | $25.35 | 8.51 K | $1.13 B |
| 09/01/2026 | $25.33 | $25.35 (0.08%) | $25.37 | $25.33 | 11.60 K | $1.13 B |
| 08/31/2026 | $25.39 | $25.34 (-0.2%) | $25.39 | $25.31 | 11.90 K | $1.13 B |
| 08/28/2026 | $25.34 | $25.34 (0%) | $25.35 | $25.29 | 13.14 K | $1.13 B |
| 08/27/2026 | $25.36 | $25.29 (-0.28%) | $25.36 | $25.29 | 19.12 K | $1.12 B |
| 08/26/2026 | $25.34 | $25.35 (0.04%) | $25.35 | $25.32 | 7.14 K | $1.13 B |
| 08/25/2026 | $25.34 | $25.33 (-0.04%) | $25.34 | $25.18 | 23.95 K | $1.13 B |
| 08/24/2026 | $25.34 | $25.34 (0%) | $25.34 | $25.31 | 10.90 K | $1.13 B |
| 08/21/2026 | $25.31 | $25.32 (0.04%) | $25.34 | $25.26 | 11.03 K | $1.13 B |
| 08/20/2026 | $25.27 | $25.30 (0.12%) | $25.32 | $25.27 | 5.03 K | $1.12 B |
| 08/19/2026 | $25.38 | $25.30 (-0.32%) | $25.38 | $25.25 | 9.40 K | $1.12 B |
| 08/18/2026 | $25.25 | $25.29 (0.16%) | $25.34 | $25.24 | 13.63 K | $1.12 B |
| 08/17/2026 | $25.37 | $25.25 (-0.47%) | $25.37 | $25.22 | 22.74 K | $1.12 B |
| 08/14/2026 | $25.30 | $25.34 (0.16%) | $25.34 | $25.30 | 4.00 K | $1.13 B |
| 08/13/2026 | $25.30 | $25.30 (0%) | $25.35 | $25.30 | 16.53 K | $1.12 B |
| 08/12/2026 | $25.26 | $25.30 (0.16%) | $25.31 | $25.26 | 1.42 K | $1.12 B |
| 08/11/2026 | $25.26 | $25.31 (0.2%) | $25.31 | $25.26 | 3.80 K | $1.13 B |
| 08/10/2026 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.27 | 19.22 K | $1.12 B |
| 08/07/2026 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.28 | 5.20 K | $1.12 B |
| 08/06/2026 | $25.26 | $25.30 (0.16%) | $25.30 | $25.26 | 2.50 K | $1.12 B |
| 08/05/2026 | $25.29 | $25.25 (-0.16%) | $25.29 | $25.21 | 10.64 K | $1.12 B |
| 08/04/2026 | $25.30 | $25.28 (-0.08%) | $25.34 | $25.27 | 7.50 K | $1.12 B |
| 08/03/2026 | $25.25 | $25.28 (0.12%) | $25.32 | $25.25 | 8.64 K | $1.12 B |
| 07/31/2026 | $25.28 | $25.30 (0.08%) | $25.30 | $25.24 | 10.74 K | $1.12 B |
| 07/30/2026 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.16 | 6.50 K | $123.52 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.
