Trinity Capital Inc. 7.87... (TRINI)
NASDAQ: TRINI
· Real-Time Price · USD
25.65
0.08 (0.30%)
At close: Sep 08, 2025, 3:59 PM
25.64
-0.06%
After-hours: Sep 08, 2025, 04:00 PM EDT
TRINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.59 | 25.64 | 25.57 | 25.64 | 25.64 | 0.27% | 14,904 |
| Sep 5, 2025 | 25.59 | 25.60 | 25.55 | 25.57 | 25.57 | -0.04% | 10,600 |
| Sep 4, 2025 | 25.55 | 25.60 | 25.45 | 25.58 | 25.58 | 0.20% | 9,230 |
| Sep 3, 2025 | 25.42 | 25.55 | 25.42 | 25.53 | 25.53 | 0.12% | 10,400 |
| Sep 2, 2025 | 25.53 | 25.55 | 25.44 | 25.50 | 25.50 | 0.24% | 12,348 |
| Aug 29, 2025 | 25.51 | 25.58 | 25.44 | 25.44 | 25.44 | -0.47% | 13,109 |
| Aug 28, 2025 | 25.54 | 25.56 | 25.52 | 25.56 | 25.56 | 0.04% | 4,900 |
| Aug 27, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | 0.08% | 1,424 |
| Aug 26, 2025 | 25.55 | 25.55 | 25.47 | 25.53 | 25.53 | 0.12% | 12,220 |
| Aug 25, 2025 | 25.53 | 25.53 | 25.47 | 25.50 | 25.50 | -0.16% | 4,900 |
| Aug 22, 2025 | 25.53 | 25.58 | 25.52 | 25.54 | 25.54 | 0.08% | 5,817 |
| Aug 21, 2025 | 25.52 | 25.54 | 25.50 | 25.52 | 25.52 | -0.08% | 6,707 |
| Aug 20, 2025 | 25.52 | 25.56 | 25.47 | 25.54 | 25.54 | 0.04% | 5,428 |
| Aug 19, 2025 | 25.52 | 25.60 | 25.52 | 25.53 | 25.53 | -0.08% | 4,931 |
| Aug 18, 2025 | 25.53 | 25.55 | 25.47 | 25.55 | 25.55 | 0.12% | 5,500 |
| 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 |