Trinity Capital Inc. 7.87... (TRINI)
NASDAQ: TRINI
· Real-Time Price · USD
25.17
0.06 (0.24%)
At close: Sep 29, 2025, 3:54 PM
25.16
-0.04%
After-hours: Sep 29, 2025, 04:00 PM EDT
TRINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.12 | 25.17 | 25.11 | 25.16 | 25.16 | 0.20% | 12,250 |
| Sep 26, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | -0.20% | 3,900 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.11 | 25.16 | 25.16 | 0.04% | 8,900 |
| Sep 24, 2025 | 25.20 | 25.21 | 25.09 | 25.15 | 25.15 | -0.24% | 15,500 |
| Sep 23, 2025 | 25.22 | 25.29 | 25.18 | 25.21 | 25.21 | -0.04% | 8,600 |
| Sep 22, 2025 | 25.24 | 25.29 | 25.18 | 25.22 | 25.22 | -0.16% | 18,400 |
| Sep 19, 2025 | 25.29 | 25.29 | 25.21 | 25.26 | 25.26 | 0.16% | 5,500 |
| Sep 18, 2025 | 25.22 | 25.25 | 25.20 | 25.22 | 25.22 | 0.00% | 9,200 |
| Sep 17, 2025 | 25.25 | 25.27 | 25.18 | 25.22 | 25.22 | 0.20% | 5,200 |
| Sep 16, 2025 | 25.30 | 25.32 | 25.17 | 25.17 | 25.17 | -0.12% | 21,500 |
| Sep 15, 2025 | 25.20 | 25.35 | 25.15 | 25.20 | 25.20 | -1.75% | 17,600 |
| Sep 12, 2025 | 25.64 | 25.67 | 25.55 | 25.65 | 25.16 | 0.08% | 7,100 |
| Sep 11, 2025 | 25.60 | 25.65 | 25.56 | 25.63 | 25.14 | 0.12% | 21,000 |
| Sep 10, 2025 | 25.50 | 25.60 | 25.43 | 25.60 | 25.11 | 0.35% | 5,200 |
| Sep 9, 2025 | 25.62 | 25.68 | 25.50 | 25.51 | 25.02 | -0.51% | 13,700 |
| Sep 8, 2025 | 25.59 | 25.64 | 25.57 | 25.64 | 25.14 | 0.27% | 14,900 |
| Sep 5, 2025 | 25.59 | 25.60 | 25.55 | 25.57 | 25.08 | -0.04% | 10,600 |
| Sep 4, 2025 | 25.55 | 25.60 | 25.45 | 25.58 | 25.09 | 0.24% | 9,200 |
| Sep 3, 2025 | 25.42 | 25.55 | 25.42 | 25.52 | 25.04 | 0.08% | 10,400 |
| Sep 2, 2025 | 25.52 | 25.55 | 25.44 | 25.50 | 25.01 | 0.24% | 12,300 |