Trinity Capital Inc. (TRIN)
NASDAQ: TRIN
· Real-Time Price · USD
16.05
-0.06 (-0.37%)
At close: Sep 26, 2025, 3:59 PM
16.12
0.44%
After-hours: Sep 26, 2025, 06:24 PM EDT
TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.13 | 16.20 | 15.95 | 16.05 | 16.05 | -0.37% | 1,046,331 |
| Sep 25, 2025 | 15.75 | 16.12 | 15.68 | 16.11 | 16.11 | 1.96% | 979,074 |
| Sep 24, 2025 | 16.17 | 16.23 | 15.73 | 15.80 | 15.80 | -2.11% | 1,072,400 |
| Sep 23, 2025 | 16.22 | 16.32 | 16.13 | 16.14 | 16.14 | -0.37% | 670,614 |
| Sep 22, 2025 | 16.50 | 16.50 | 16.11 | 16.20 | 16.20 | -1.64% | 1,077,816 |
| Sep 19, 2025 | 16.34 | 16.49 | 16.30 | 16.47 | 16.47 | 1.23% | 1,330,944 |
| Sep 18, 2025 | 16.20 | 16.28 | 16.00 | 16.27 | 16.27 | 1.12% | 2,702,112 |
| Sep 17, 2025 | 16.08 | 16.26 | 16.07 | 16.09 | 16.09 | 0.19% | 693,470 |
| Sep 16, 2025 | 16.06 | 16.09 | 15.96 | 16.06 | 16.06 | 0.25% | 689,232 |
| Sep 15, 2025 | 16.16 | 16.21 | 16.01 | 16.02 | 16.02 | -0.56% | 708,111 |
| Sep 12, 2025 | 16.06 | 16.15 | 16.06 | 16.11 | 16.11 | -0.06% | 388,400 |
| Sep 11, 2025 | 16.23 | 16.25 | 16.04 | 16.12 | 16.12 | 0.06% | 665,416 |
| Sep 10, 2025 | 16.19 | 16.25 | 16.09 | 16.11 | 16.11 | -0.56% | 458,000 |
| Sep 9, 2025 | 16.25 | 16.32 | 16.16 | 16.20 | 16.20 | -0.25% | 485,100 |
| Sep 8, 2025 | 16.26 | 16.29 | 16.08 | 16.24 | 16.24 | 0.06% | 570,014 |
| Sep 5, 2025 | 16.31 | 16.31 | 16.16 | 16.23 | 16.23 | 0.25% | 544,903 |
| Sep 4, 2025 | 16.23 | 16.23 | 16.10 | 16.19 | 16.19 | 0.06% | 553,227 |
| 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 |