Trinity Capital Inc. 7.87... (TRINZ)
NASDAQ: TRINZ
· Real-Time Price · USD
25.17
0.03 (0.10%)
At close: Oct 01, 2025, 3:59 PM
25.19
0.09%
After-hours: Oct 01, 2025, 04:00 PM EDT
TRINZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.18 | 25.21 | 25.14 | 25.18 | 25.18 | -0.08% | 18,742 |
| Sep 29, 2025 | 25.13 | 25.20 | 25.13 | 25.20 | 25.20 | 0.12% | 9,127 |
| Sep 26, 2025 | 25.15 | 25.18 | 25.13 | 25.17 | 25.17 | 0.08% | 17,340 |
| Sep 25, 2025 | 25.12 | 25.19 | 25.08 | 25.15 | 25.15 | 0.04% | 29,600 |
| Sep 24, 2025 | 25.18 | 25.19 | 25.07 | 25.14 | 25.14 | 0.12% | 9,337 |
| Sep 23, 2025 | 25.08 | 25.14 | 25.08 | 25.11 | 25.11 | 0.12% | 9,400 |
| Sep 22, 2025 | 25.10 | 25.13 | 25.05 | 25.08 | 25.08 | -0.08% | 20,200 |
| Sep 19, 2025 | 25.09 | 25.13 | 25.08 | 25.10 | 25.10 | 0.08% | 12,629 |
| Sep 18, 2025 | 25.14 | 25.15 | 25.03 | 25.08 | 25.08 | 0.00% | 28,929 |
| Sep 17, 2025 | 25.15 | 25.16 | 25.08 | 25.08 | 25.08 | -0.04% | 25,500 |
| Sep 16, 2025 | 25.14 | 25.19 | 25.05 | 25.09 | 25.09 | -0.20% | 17,400 |
| Sep 15, 2025 | 25.09 | 25.25 | 25.09 | 25.14 | 25.14 | -1.60% | 25,500 |
| Sep 12, 2025 | 25.48 | 25.55 | 25.48 | 25.55 | 25.06 | 0.27% | 8,200 |
| Sep 11, 2025 | 25.58 | 25.59 | 25.48 | 25.48 | 24.99 | -0.20% | 28,300 |
| Sep 10, 2025 | 25.57 | 25.59 | 25.50 | 25.53 | 25.03 | 0.12% | 3,800 |
| Sep 9, 2025 | 25.52 | 25.61 | 25.42 | 25.50 | 25.01 | 0.00% | 24,600 |
| Sep 8, 2025 | 25.54 | 25.59 | 25.46 | 25.50 | 25.01 | -0.16% | 8,900 |
| Sep 5, 2025 | 25.54 | 25.60 | 25.52 | 25.54 | 25.05 | 0.08% | 3,800 |
| Sep 4, 2025 | 25.56 | 25.56 | 25.52 | 25.52 | 25.03 | 0.08% | 3,800 |
| Sep 3, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.01 | 0.12% | 5,100 |
Page 1 of 19