Trinity Capital Inc. 7.87... (TRINI)
NASDAQ: TRINI
· Real-Time Price · USD
25.53
0.01 (0.04%)
At close: Aug 18, 2025, 3:58 PM
25.55
0.08%
After-hours: Aug 18, 2025, 04:00 PM EDT
TRINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.53 | 25.55 | 25.47 | 25.55 | 25.55 | 0.12% | 5,485 |
| Aug 15, 2025 | 25.50 | 25.59 | 25.50 | 25.52 | 25.52 | 0.04% | 5,000 |
| Aug 14, 2025 | 25.52 | 25.57 | 25.50 | 25.51 | 25.51 | 0.04% | 8,100 |
| Aug 13, 2025 | 25.53 | 25.57 | 25.50 | 25.50 | 25.50 | -0.08% | 12,600 |
| Aug 12, 2025 | 25.52 | 25.55 | 25.50 | 25.52 | 25.52 | 0.04% | 5,000 |
| Aug 11, 2025 | 25.45 | 25.57 | 25.45 | 25.51 | 25.51 | 0.24% | 11,200 |
| Aug 8, 2025 | 25.46 | 25.50 | 25.42 | 25.45 | 25.45 | -0.04% | 4,426 |
| Aug 7, 2025 | 25.39 | 25.47 | 25.33 | 25.46 | 25.46 | 0.20% | 6,100 |
| Aug 6, 2025 | 25.35 | 25.43 | 25.35 | 25.41 | 25.41 | -0.16% | 6,400 |
| Aug 5, 2025 | 25.33 | 25.45 | 25.30 | 25.45 | 25.45 | 0.59% | 7,741 |
| Aug 4, 2025 | 25.37 | 25.58 | 25.30 | 25.30 | 25.30 | -0.16% | 21,200 |
| Aug 1, 2025 | 25.29 | 25.36 | 25.27 | 25.34 | 25.34 | -0.20% | 7,600 |
| Jul 31, 2025 | 25.42 | 25.59 | 25.30 | 25.39 | 25.39 | -0.12% | 31,534 |
| Jul 30, 2025 | 25.39 | 25.46 | 25.37 | 25.42 | 25.42 | 0.08% | 3,245 |
| Jul 29, 2025 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | 0.32% | 3,112 |
| Jul 28, 2025 | 25.29 | 25.35 | 25.29 | 25.32 | 25.32 | 0.12% | 9,535 |
| Jul 25, 2025 | 25.30 | 25.30 | 25.25 | 25.29 | 25.29 | 0.12% | 4,638 |
| Jul 24, 2025 | 25.29 | 25.32 | 25.25 | 25.26 | 25.26 | 0.00% | 11,928 |
| Jul 23, 2025 | 25.29 | 25.35 | 25.26 | 25.26 | 25.26 | 0.16% | 6,400 |
| Jul 22, 2025 | 25.40 | 25.43 | 25.22 | 25.22 | 25.22 | -0.83% | 25,500 |