5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.59%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $25.11 | $25.19 (0.32%) | $25.20 | $25.11 | 1.52 K | $143.28 M |
| 10/28/2026 | $25.10 | $25.19 (0.36%) | $25.22 | $25.10 | 5.53 K | $143.28 M |
| 10/27/2026 | $25.15 | $25.25 (0.4%) | $25.29 | $25.15 | 6.71 K | $143.62 M |
| 10/26/2026 | $25.10 | $25.20 (0.4%) | $25.20 | $25.10 | 3.10 K | $143.34 M |
| 10/23/2026 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.10 | 2.40 K | $143.22 M |
| 10/22/2026 | $25.20 | $25.20 (0%) | $25.20 | $24.95 | 17.93 K | $143.34 M |
| 10/21/2026 | $25.10 | $25.15 (0.2%) | $25.15 | $25.10 | 5.71 K | $143.05 M |
| 10/20/2026 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 4.34 K | $143.05 M |
| 10/19/2026 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.10 | 7.20 K | $143.00 M |
| 10/16/2026 | $25.05 | $25.08 (0.12%) | $25.30 | $25.00 | 31.82 K | $142.66 M |
| 10/15/2026 | $25.00 | $25.06 (0.24%) | $25.13 | $25.00 | 6.73 K | $142.54 M |
| 10/14/2026 | $24.96 | $25.06 (0.4%) | $25.06 | $24.90 | 13.91 K | $142.54 M |
| 10/13/2026 | $25.02 | $24.99 (-0.12%) | $25.09 | $24.97 | 23.42 K | $142.14 M |
| 10/12/2026 | $25.01 | $25.09 (0.32%) | $25.12 | $25.00 | 10.40 K | $142.71 M |
| 10/09/2026 | $25.07 | $25.05 (-0.08%) | $25.09 | $24.99 | 10.72 K | $142.48 M |
| 10/08/2026 | $25.01 | $25.07 (0.24%) | $25.08 | $25.01 | 5.91 K | $142.60 M |
| 10/07/2026 | $25.05 | $25.06 (0.04%) | $25.06 | $25.00 | 3.20 K | $142.54 M |
| 10/06/2026 | $25.00 | $25.05 (0.2%) | $25.09 | $24.99 | 24.00 K | $142.48 M |
| 10/05/2026 | $25.03 | $25.00 (-0.12%) | $25.03 | $24.97 | 13.60 K | $142.20 M |
| 10/02/2026 | $25.04 | $25.06 (0.08%) | $25.09 | $25.03 | 11.53 K | $142.54 M |
| 10/01/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.04 | 3.70 K | $142.66 M |
| 09/30/2026 | $25.01 | $25.08 (0.28%) | $25.08 | $25.00 | 8.10 K | $142.66 M |
| 09/29/2026 | $25.00 | $25.02 (0.08%) | $25.05 | $25.00 | 10.63 K | $142.31 M |
| 09/28/2026 | $25.14 | $25.02 (-0.48%) | $25.14 | $25.01 | 20.60 K | $142.31 M |
| 09/25/2026 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 13.53 K | $142.48 M |
| 09/24/2026 | $25.05 | $25.03 (-0.08%) | $25.05 | $25.00 | 5.74 K | $142.37 M |
| 09/23/2026 | $25.05 | $25.02 (-0.12%) | $25.05 | $24.99 | 6.90 K | $142.31 M |
| 09/22/2026 | $25.06 | $25.06 (0%) | $25.07 | $25.00 | 34.00 K | $142.54 M |
| 09/21/2026 | $25.06 | $25.04 (-0.08%) | $25.09 | $25.04 | 11.70 K | $142.43 M |
| 09/18/2026 | $25.05 | $25.03 (-0.08%) | $25.08 | $25.01 | 7.11 K | $142.37 M |
| 09/17/2026 | $25.05 | $25.03 (-0.08%) | $25.08 | $25.03 | 20.11 K | $142.37 M |
| 09/16/2026 | $25.05 | $25.05 (0%) | $25.10 | $25.05 | 13.30 K | $142.48 M |
| 09/15/2026 | $25.00 | $25.15 (0.6%) | $25.19 | $24.98 | 48.24 K | $143.05 M |
| 09/14/2026 | $25.45 | $25.49 (0.16%) | $25.50 | $25.43 | 53.70 K | $144.99 M |
| 09/11/2026 | $25.42 | $25.43 (0.04%) | $25.47 | $24.47 | 39.43 K | $144.65 M |
| 09/10/2026 | $25.40 | $25.45 (0.2%) | $25.47 | $25.40 | 6.85 K | $144.76 M |
| 09/09/2026 | $25.40 | $25.47 (0.28%) | $25.47 | $25.39 | 7.20 K | $144.87 M |
| 09/08/2026 | $25.38 | $25.44 (0.24%) | $25.44 | $25.38 | 8.92 K | $144.70 M |
| 09/04/2026 | $25.34 | $25.40 (0.24%) | $25.40 | $25.34 | 13.73 K | $144.48 M |
| 09/03/2026 | $25.31 | $25.38 (0.28%) | $25.41 | $25.31 | 18.90 K | $144.36 M |
| 09/02/2026 | $25.40 | $25.37 (-0.12%) | $25.40 | $25.33 | 8.72 K | $144.30 M |
| 09/01/2026 | $25.31 | $25.38 (0.28%) | $25.38 | $25.31 | 13.11 K | $144.36 M |
| 08/31/2026 | $25.30 | $25.37 (0.28%) | $25.43 | $25.30 | 5.90 K | $144.30 M |
| 08/28/2026 | $25.28 | $25.40 (0.47%) | $25.40 | $25.28 | 17.30 K | $144.48 M |
| 08/27/2026 | $25.31 | $25.35 (0.16%) | $25.36 | $25.31 | 4.30 K | $144.19 M |
| 08/26/2026 | $25.29 | $25.34 (0.2%) | $25.37 | $25.29 | 8.73 K | $144.13 M |
| 08/25/2026 | $25.36 | $25.36 (0%) | $25.37 | $25.31 | 8.40 K | $144.25 M |
| 08/24/2026 | $25.26 | $25.35 (0.36%) | $25.37 | $25.26 | 4.10 K | $144.19 M |
| 08/21/2026 | $25.30 | $25.35 (0.2%) | $25.36 | $25.30 | 4.55 K | $144.19 M |
| 08/20/2026 | $25.33 | $25.33 (0%) | $25.33 | $25.29 | 3.10 K | $144.08 M |
| 08/19/2026 | $25.32 | $25.33 (0.04%) | $25.35 | $25.32 | 4.50 K | $144.08 M |
| 08/18/2026 | $25.35 | $25.31 (-0.16%) | $25.35 | $25.26 | 10.50 K | $143.96 M |
| 08/17/2026 | $25.35 | $25.33 (-0.08%) | $25.36 | $25.22 | 3.90 K | $144.08 M |
| 08/14/2026 | $25.33 | $25.31 (-0.08%) | $25.33 | $25.26 | 4.13 K | $143.96 M |
| 08/13/2026 | $25.30 | $25.28 (-0.08%) | $25.35 | $25.28 | 7.70 K | $143.79 M |
| 08/12/2026 | $25.30 | $25.34 (0.16%) | $25.36 | $25.30 | 2.60 K | $144.13 M |
| 08/11/2026 | $25.30 | $25.35 (0.2%) | $25.35 | $25.30 | 1.10 K | $144.19 M |
| 08/10/2026 | $25.29 | $25.34 (0.2%) | $25.35 | $25.24 | 13.94 K | $144.13 M |
| 08/07/2026 | $25.29 | $25.33 (0.16%) | $25.33 | $25.29 | 1.52 K | $144.08 M |
| 08/06/2026 | $25.28 | $25.34 (0.24%) | $25.34 | $25.28 | 3.90 K | $144.13 M |
| 08/05/2026 | $25.29 | $25.31 (0.08%) | $25.37 | $25.28 | 18.00 K | $143.96 M |
| 08/04/2026 | $25.39 | $25.49 (0.39%) | $25.50 | $25.39 | 9.61 K | $144.99 M |
| 08/03/2026 | $25.33 | $25.40 (0.28%) | $25.42 | $25.33 | 4.60 K | $144.48 M |
| 07/31/2026 | $25.24 | $25.42 (0.71%) | $25.42 | $25.24 | 11.40 K | $144.59 M |
| 07/30/2026 | $25.24 | $25.28 (0.16%) | $25.34 | $25.24 | 3.90 K | $143.79 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.
