Trinity Capital Inc. (TRIN)
15.43
-0.09 (-0.58%)
At close: Apr 03, 2025, 3:59 PM
15.41
-0.11%
Pre-market: Apr 04, 2025, 05:03 AM EDT
Trinity Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 15.21 | 15.58 | 15.17 | 15.44 | -0.08 | -0.52% | 679,954 |
| Apr 2, 2025 | 15.47 | 15.60 | 15.39 | 15.52 | 0.01 | 0.06% | 454,900 |
| Apr 1, 2025 | 15.16 | 15.66 | 15.07 | 15.51 | 0.35 | 2.31% | 704,000 |
| Mar 31, 2025 | 15.35 | 15.35 | 14.78 | 15.16 | -0.67 | -4.23% | 1,267,300 |
| Mar 28, 2025 | 16.11 | 16.18 | 15.75 | 15.83 | -0.23 | -1.43% | 792,306 |
| Mar 27, 2025 | 16.13 | 16.13 | 15.95 | 16.06 | -0.05 | -0.31% | 644,427 |
| Mar 26, 2025 | 16.16 | 16.19 | 16.04 | 16.11 | -0.05 | -0.31% | 476,386 |
| Mar 25, 2025 | 16.16 | 16.19 | 16.06 | 16.16 | 0.07 | 0.44% | 421,300 |
| Mar 24, 2025 | 16.22 | 16.23 | 16.02 | 16.09 | -0.05 | -0.31% | 543,548 |
| Mar 21, 2025 | 16.19 | 16.19 | 16.03 | 16.14 | -0.01 | -0.06% | 854,254 |
| Mar 20, 2025 | 16.02 | 16.17 | 15.96 | 16.15 | 0.19 | 1.19% | 552,226 |
| Mar 19, 2025 | 16.10 | 16.14 | 15.86 | 15.96 | -0.11 | -0.68% | 452,100 |
| Mar 18, 2025 | 16.05 | 16.11 | 15.97 | 16.07 | 0.01 | 0.06% | 401,110 |
| Mar 17, 2025 | 15.85 | 16.12 | 15.85 | 16.06 | 0.23 | 1.45% | 291,200 |
| Mar 14, 2025 | 15.71 | 15.83 | 15.66 | 15.83 | 0.27 | 1.74% | 398,697 |
| Mar 13, 2025 | 15.80 | 15.89 | 15.56 | 15.56 | -0.25 | -1.58% | 334,200 |
| Mar 12, 2025 | 15.90 | 15.93 | 15.70 | 15.81 | 0.10 | 0.64% | 383,464 |
| Mar 11, 2025 | 16.02 | 16.11 | 15.61 | 15.71 | -0.36 | -2.24% | 724,040 |
| Mar 10, 2025 | 16.01 | 16.12 | 15.93 | 16.07 | -0.06 | -0.37% | 501,144 |
| Mar 7, 2025 | 15.73 | 16.15 | 15.72 | 16.13 | 0.39 | 2.48% | 450,123 |
| Mar 6, 2025 | 16.02 | 16.02 | 15.71 | 15.74 | -0.28 | -1.75% | 497,343 |
| Mar 5, 2025 | 16.21 | 16.21 | 15.84 | 16.02 | -0.14 | -0.87% | 557,700 |
| Mar 4, 2025 | 16.37 | 16.40 | 16.05 | 16.16 | -0.28 | -1.70% | 550,600 |
| Mar 3, 2025 | 16.55 | 16.60 | 16.37 | 16.44 | -0.12 | -0.72% | 438,710 |
| Feb 28, 2025 | 16.28 | 16.61 | 16.26 | 16.56 | 0.34 | 2.10% | 531,600 |
| Feb 27, 2025 | 16.65 | 16.67 | 16.15 | 16.22 | -0.32 | -1.93% | 726,496 |
| Feb 26, 2025 | 16.00 | 16.82 | 15.96 | 16.54 | 0.80 | 5.08% | 1,190,572 |
| Feb 25, 2025 | 15.95 | 15.98 | 15.74 | 15.74 | -0.19 | -1.19% | 479,570 |
| Feb 24, 2025 | 15.89 | 15.98 | 15.66 | 15.93 | 0.10 | 0.63% | 435,900 |
| Feb 21, 2025 | 16.02 | 16.11 | 15.82 | 15.83 | -0.19 | -1.19% | 464,100 |
| Feb 20, 2025 | 16.26 | 16.26 | 16.01 | 16.02 | -0.19 | -1.17% | 489,900 |
| Feb 19, 2025 | 16.00 | 16.22 | 15.96 | 16.21 | 0.21 | 1.31% | 518,211 |
| Feb 18, 2025 | 15.93 | 16.00 | 15.84 | 16.00 | 0.15 | 0.95% | 755,430 |
| Feb 14, 2025 | 15.80 | 15.92 | 15.79 | 15.85 | 0.09 | 0.57% | 359,617 |
| Feb 13, 2025 | 15.87 | 15.96 | 15.71 | 15.76 | -0.05 | -0.32% | 524,862 |
| Feb 12, 2025 | 15.59 | 15.83 | 15.59 | 15.81 | 0.12 | 0.76% | 529,548 |
| Feb 11, 2025 | 15.91 | 15.92 | 15.67 | 15.69 | -0.20 | -1.26% | 405,039 |
| Feb 10, 2025 | 15.93 | 15.95 | 15.76 | 15.89 | -0.05 | -0.31% | 464,573 |
| Feb 7, 2025 | 16.01 | 16.04 | 15.85 | 15.94 | -0.07 | -0.44% | 318,300 |
| Feb 6, 2025 | 16.00 | 16.12 | 15.94 | 16.01 | 0.03 | 0.19% | 519,000 |
| Feb 5, 2025 | 15.68 | 16.00 | 15.55 | 15.98 | 0.50 | 3.23% | 1,145,251 |
| Feb 4, 2025 | 15.34 | 15.51 | 15.25 | 15.48 | 0.15 | 0.98% | 561,541 |
| Feb 3, 2025 | 15.00 | 15.35 | 15.00 | 15.33 | 0.03 | 0.20% | 517,009 |
| Jan 31, 2025 | 15.10 | 15.38 | 15.07 | 15.30 | 0.24 | 1.59% | 512,932 |
| Jan 30, 2025 | 14.99 | 15.07 | 14.96 | 15.06 | 0.13 | 0.87% | 460,700 |
| Jan 29, 2025 | 14.99 | 15.10 | 14.88 | 14.93 | -0.07 | -0.47% | 516,700 |
| Jan 28, 2025 | 14.97 | 15.05 | 14.95 | 15.00 | 0.04 | 0.27% | 561,891 |
| Jan 27, 2025 | 14.92 | 15.02 | 14.87 | 14.96 | 0.04 | 0.27% | 426,100 |
| Jan 24, 2025 | 14.87 | 14.97 | 14.87 | 14.92 | 0.00 | 0.00% | 322,022 |
| Jan 23, 2025 | 14.80 | 14.92 | 14.78 | 14.92 | 0.16 | 1.08% | 471,300 |