Trinity Capital Inc. (TRIN)
NASDAQ: TRIN
· Real-Time Price · USD
16.19
0.01 (0.06%)
At close: Sep 04, 2025, 3:59 PM
16.20
0.06%
After-hours: Sep 04, 2025, 07:17 PM EDT
TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.23 | 16.23 | 16.10 | 16.19 | 16.19 | 0.06% | 552,943 |
| Sep 3, 2025 | 16.25 | 16.25 | 16.14 | 16.18 | 16.18 | -0.25% | 432,693 |
| Sep 2, 2025 | 16.13 | 16.32 | 16.07 | 16.22 | 16.22 | 0.12% | 564,911 |
| Aug 29, 2025 | 16.13 | 16.26 | 16.13 | 16.20 | 16.20 | 0.37% | 734,117 |
| Aug 28, 2025 | 16.03 | 16.16 | 15.98 | 16.14 | 16.14 | 0.69% | 465,952 |
| Aug 27, 2025 | 15.95 | 16.11 | 15.90 | 16.03 | 16.03 | 0.38% | 480,457 |
| Aug 26, 2025 | 15.73 | 15.97 | 15.68 | 15.97 | 15.97 | 1.14% | 436,875 |
| Aug 25, 2025 | 15.85 | 15.88 | 15.77 | 15.79 | 15.79 | -0.13% | 517,847 |
| Aug 22, 2025 | 15.76 | 15.94 | 15.76 | 15.81 | 15.81 | 0.25% | 529,343 |
| Aug 21, 2025 | 15.79 | 15.86 | 15.73 | 15.77 | 15.77 | -0.38% | 476,195 |
| Aug 20, 2025 | 15.89 | 15.93 | 15.65 | 15.83 | 15.83 | -0.50% | 699,900 |
| Aug 19, 2025 | 15.95 | 16.03 | 15.85 | 15.91 | 15.91 | -0.06% | 511,400 |
| Aug 18, 2025 | 15.98 | 16.00 | 15.88 | 15.92 | 15.92 | -0.19% | 754,024 |
| Aug 15, 2025 | 16.10 | 16.17 | 15.94 | 15.95 | 15.95 | -0.99% | 513,321 |
| Aug 14, 2025 | 16.03 | 16.20 | 15.84 | 16.11 | 16.11 | -0.06% | 613,000 |
| Aug 13, 2025 | 15.96 | 16.17 | 15.89 | 16.12 | 16.12 | 1.58% | 1,013,759 |
| Aug 12, 2025 | 15.80 | 15.91 | 15.68 | 15.87 | 15.87 | 0.76% | 780,083 |
| Aug 11, 2025 | 15.85 | 15.87 | 15.63 | 15.75 | 15.75 | -0.44% | 790,500 |
| Aug 8, 2025 | 15.61 | 15.86 | 15.54 | 15.82 | 15.82 | 2.20% | 1,059,790 |
| Aug 7, 2025 | 15.40 | 15.54 | 15.33 | 15.48 | 15.48 | 0.98% | 721,321 |