NASDAQ : TRIN
Trinity Capital Inc. — Price history
Financials · Asset Management · United States
Last price 16.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trinity Capital Inc. (TRIN) closed at 17.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.04 | 17.19 | 16.95 | 17.12 | 420,081 | +0.82% |
| 2026-10-30 | 17.2 | 17.243 | 16.855 | 16.98 | 744,054 | -1.51% |
| 2026-10-29 | 17.25 | 17.28 | 17.13 | 17.24 | 833,244 | +0.88% |
| 2026-10-28 | 17 | 17.105 | 16.882 | 17.09 | 916,556 | +1.79% |
| 2026-10-27 | 16.57 | 16.835 | 16.545 | 16.79 | 728,687 | +2.07% |
| 2026-10-26 | 16.29 | 16.558 | 16.25 | 16.45 | 666,608 | +0.67% |
| 2026-10-23 | 16.21 | 16.392 | 16.08 | 16.34 | 547,742 | -0.12% |
| 2026-10-22 | 16.05 | 16.46 | 16.05 | 16.36 | 813,853 | +1.11% |
| 2026-10-21 | 16.25 | 16.265 | 16.08 | 16.18 | 671,254 | +0.43% |
| 2026-10-20 | 15.85 | 16.245 | 15.82 | 16.11 | 1,168,171 | +1.58% |
| 2026-10-19 | 16.1 | 16.19 | 15.745 | 15.86 | 1,746,204 | -1.43% |
| 2026-10-16 | 16.66 | 16.72 | 16.03 | 16.09 | 1,502,875 | -3.31% |
| 2026-10-15 | 16.55 | 16.84 | 16.46 | 16.64 | 1,480,836 | +0.67% |
| 2026-10-14 | 16.75 | 16.885 | 16.69 | 16.7 | 1,136,654 | -1.24% |
| 2026-10-13 | 17.09 | 17.096 | 16.75 | 16.91 | 1,261,336 | -0.94% |
| 2026-10-12 | 17.12 | 17.205 | 16.98 | 17.07 | 922,260 | -0.18% |
| 2026-10-09 | 17.21 | 17.3 | 17.04 | 17.1 | 777,474 | -0.35% |
| 2026-10-08 | 17.08 | 17.23 | 17.015 | 17.16 | 815,240 | +0.47% |
| 2026-10-07 | 17.28 | 17.31 | 16.91 | 17.08 | 1,251,628 | -1.73% |
| 2026-10-06 | 17.52 | 17.58 | 17.38 | 17.38 | 724,773 | -0.29% |
| 2026-10-05 | 17.64 | 17.82 | 17.395 | 17.43 | 853,541 | -0.91% |
| 2026-10-02 | 17.62 | 17.72 | 17.405 | 17.59 | 821,846 | +0.23% |
| 2026-10-01 | 17.51 | 17.63 | 17.36 | 17.55 | 870,285 | +0.00% |
| 2026-09-30 | 17.83 | 17.87 | 17.55 | 17.55 | 850,864 | -1.18% |
| 2026-09-29 | 17.58 | 17.84 | 17.533 | 17.76 | 676,893 | +1.49% |
| 2026-09-28 | 17.57 | 17.625 | 17.41 | 17.5 | 676,415 | -0.91% |
| 2026-09-25 | 17.5 | 17.66 | 17.345 | 17.66 | 631,621 | +0.97% |
| 2026-09-24 | 17.59 | 17.61 | 17.38 | 17.49 | 630,130 | -0.34% |
| 2026-09-23 | 17.74 | 17.83 | 17.52 | 17.55 | 785,651 | -1.63% |
| 2026-09-22 | 17.77 | 17.895 | 17.55 | 17.84 | 1,253,364 | +0.68% |
| 2026-09-21 | 17.72 | 17.76 | 17.54 | 17.72 | 685,192 | +0.51% |
| 2026-09-18 | 18.08 | 18.15 | 17.57 | 17.63 | 1,200,944 | -2.11% |
| 2026-09-17 | 17.81 | 18.245 | 17.73 | 18.01 | 1,053,268 | +2.33% |
| 2026-09-16 | 17.79 | 17.885 | 17.49 | 17.6 | 993,158 | -1.07% |
| 2026-09-15 | 17.74 | 17.815 | 17.65 | 17.79 | 698,164 | +0.23% |
| 2026-09-14 | 17.82 | 17.93 | 17.71 | 17.75 | 849,625 | -1.00% |
| 2026-09-11 | 17.94 | 17.955 | 17.75 | 17.93 | 966,181 | +0.62% |
| 2026-09-10 | 17.92 | 17.92 | 17.725 | 17.82 | 893,302 | -0.39% |
| 2026-09-09 | 18.06 | 18.18 | 17.88 | 18.06 | 1,009,019 | -0.11% |
| 2026-09-08 | 18.23 | 18.26 | 18.055 | 18.08 | 1,494,996 | -0.77% |
| 2026-09-04 | 18.25 | 18.369 | 18.18 | 18.22 | 923,755 | -0.71% |
| 2026-09-03 | 18.62 | 18.65 | 18.26 | 18.35 | 932,223 | -0.43% |
| 2026-09-02 | 18.33 | 18.755 | 18.266 | 18.43 | 728,352 | +0.49% |
| 2026-09-01 | 18.52 | 18.63 | 18.25 | 18.34 | 1,044,024 | -1.50% |
| 2026-08-31 | 18.63 | 18.86 | 18.52 | 18.62 | 983,460 | +0.32% |
| 2026-08-28 | 18.7 | 18.895 | 18.5 | 18.56 | 749,210 | -0.75% |
| 2026-08-27 | 18.7 | 18.86 | 18.66 | 18.7 | 690,096 | -0.16% |
| 2026-08-26 | 18.7 | 18.81 | 18.633 | 18.73 | 760,511 | +0.16% |
| 2026-08-25 | 18.66 | 18.74 | 18.514 | 18.7 | 685,818 | +0.48% |
| 2026-08-24 | 18.35 | 18.745 | 18.27 | 18.61 | 1,104,487 | +1.42% |
| 2026-08-21 | 18.39 | 18.475 | 18.17 | 18.35 | 568,658 | +0.44% |
| 2026-08-20 | 18.15 | 18.28 | 18.07 | 18.27 | 712,419 | +0.77% |
| 2026-08-19 | 18.18 | 18.255 | 18.02 | 18.13 | 732,418 | -0.11% |
| 2026-08-18 | 17.96 | 18.185 | 17.95 | 18.15 | 772,458 | +1.28% |
| 2026-08-17 | 18 | 18.106 | 17.835 | 17.92 | 1,043,673 | -1.21% |
| 2026-08-14 | 18.2 | 18.275 | 18.13 | 18.14 | 599,184 | -0.66% |
| 2026-08-13 | 18.32 | 18.565 | 18.25 | 18.43 | 1,005,146 | +0.77% |
| 2026-08-12 | 18.4 | 18.4 | 18.155 | 18.29 | 1,198,840 | +0.55% |
| 2026-08-11 | 18.36 | 18.462 | 18.12 | 18.19 | 997,155 | -1.30% |
| 2026-08-10 | 18.08 | 18.43 | 17.96 | 18.43 | 1,191,627 | +2.11% |
| 2026-08-07 | 17.68 | 18.085 | 17.639 | 18.05 | 1,028,951 | +2.56% |
| 2026-08-06 | 17.37 | 17.77 | 17.35 | 17.6 | 1,499,146 | +2.09% |
| 2026-08-05 | 17.55 | 18 | 16.935 | 17.24 | 3,446,742 | -5.07% |
| 2026-08-04 | 17.84 | 18.245 | 17.83 | 18.16 | 1,314,280 | +1.85% |
| 2026-08-03 | 17.52 | 17.868 | 17.5 | 17.83 | 999,275 | +1.60% |
| 2026-07-31 | 17.55 | 17.71 | 17.355 | 17.55 | 918,918 | +0.80% |
| 2026-07-30 | 17.66 | 17.66 | 17.27 | 17.41 | 1,119,720 | -0.91% |
| 2026-07-29 | 17.66 | 17.77 | 17.54 | 17.57 | 937,246 | -0.73% |
| 2026-07-28 | 17.57 | 17.72 | 17.4 | 17.7 | 835,569 | +1.67% |
| 2026-07-27 | 17.4 | 17.518 | 17.31 | 17.41 | 695,812 | +0.87% |
| 2026-07-24 | 17.46 | 17.57 | 17.155 | 17.26 | 805,252 | -1.15% |
| 2026-07-23 | 17.5 | 17.54 | 17.3 | 17.46 | 782,787 | -0.77% |
| 2026-07-22 | 17.89 | 17.975 | 17.58 | 17.595 | 769,383 | -1.87% |
| 2026-07-21 | 17.745 | 18.119 | 17.7 | 17.93 | 1,082,642 | +1.36% |
| 2026-07-20 | 17.96 | 17.96 | 17.39 | 17.69 | 1,233,181 | -0.51% |
| 2026-07-17 | 17.9 | 17.985 | 17.66 | 17.78 | 833,634 | -0.67% |
| 2026-07-16 | 17.62 | 17.93 | 17.53 | 17.9 | 1,060,856 | +1.02% |
| 2026-07-15 | 17.51 | 17.73 | 17.465 | 17.72 | 1,089,024 | +1.37% |
| 2026-07-14 | 17.59 | 17.78 | 17.59 | 17.65 | 936,801 | +0.51% |
| 2026-07-13 | 17.63 | 17.785 | 17.39 | 17.56 | 1,242,674 | -0.23% |
| 2026-07-10 | 17.555 | 17.73 | 17.51 | 17.6 | 895,686 | +0.92% |
| 2026-07-09 | 17.43 | 17.515 | 17.26 | 17.44 | 984,929 | +0.81% |
| 2026-07-08 | 17.48 | 17.57 | 17.135 | 17.3 | 1,211,724 | -1.03% |
| 2026-07-07 | 17.6 | 17.83 | 17.47 | 17.48 | 963,056 | -0.85% |
| 2026-07-06 | 17.9 | 17.975 | 17.55 | 17.63 | 1,301,351 | -0.90% |
| 2026-07-02 | 18 | 18.08 | 17.705 | 17.79 | 961,263 | -0.61% |
| 2026-07-01 | 17.88 | 18.076 | 17.84 | 17.9 | 1,033,997 | +0.06% |
| 2026-06-30 | 17.73 | 18.035 | 17.7 | 17.89 | 1,254,782 | +0.90% |
| 2026-06-29 | 17.1 | 17.76 | 17.08 | 17.73 | 1,874,475 | +4.05% |
| 2026-06-26 | 16.84 | 17.1 | 16.84 | 17.04 | 1,107,519 | +0.83% |
| 2026-06-25 | 16.91 | 16.995 | 16.785 | 16.9 | 978,266 | +0.36% |
| 2026-06-24 | 16.89 | 16.923 | 16.75 | 16.84 | 1,008,515 | -0.30% |
| 2026-06-23 | 16.88 | 16.965 | 16.8 | 16.89 | 818,084 | +0.06% |
| 2026-06-22 | 16.9 | 17.08 | 16.835 | 16.88 | 1,101,422 | +0.30% |
| 2026-06-18 | 16.9 | 16.93 | 16.715 | 16.83 | 1,394,507 | +0.36% |
| 2026-06-17 | 16.86 | 17.01 | 16.72 | 16.77 | 753,349 | -0.77% |
| 2026-06-16 | 16.92 | 17.05 | 16.875 | 16.9 | 793,170 | +0.06% |
| 2026-06-15 | 17.03 | 17.13 | 16.87 | 16.89 | 1,066,427 | +0.00% |
| 2026-06-12 | 16.96 | 16.96 | 16.72 | 16.89 | 741,265 | -0.06% |
| 2026-06-11 | 16.86 | 16.975 | 16.76 | 16.9 | 908,419 | +0.42% |
| 2026-06-10 | 17.1 | 17.31 | 17 | 17 | 1,433,690 | -0.06% |
| 2026-06-09 | 16.89 | 17.06 | 16.77 | 17.01 | 1,194,541 | +1.73% |
| 2026-06-08 | 16.88 | 16.98 | 16.68 | 16.72 | 1,311,404 | -0.95% |
| 2026-06-05 | 17.14 | 17.21 | 16.76 | 16.88 | 1,100,409 | -1.80% |
| 2026-06-04 | 16.92 | 17.215 | 16.9 | 17.19 | 962,021 | +1.78% |
| 2026-06-03 | 17.15 | 17.19 | 16.82 | 16.89 | 1,012,443 | -2.31% |
| 2026-06-02 | 17.18 | 17.345 | 17.09 | 17.29 | 828,120 | +0.70% |
| 2026-06-01 | 16.84 | 17.255 | 16.84 | 17.17 | 1,638,084 | +1.84% |
| 2026-05-29 | 16.83 | 17.05 | 16.79 | 16.86 | 1,161,357 | +0.24% |
| 2026-05-28 | 16.8 | 16.955 | 16.8 | 16.82 | 762,809 | -0.36% |
| 2026-05-27 | 16.9 | 16.97 | 16.832 | 16.88 | 617,187 | -0.12% |
| 2026-05-26 | 16.68 | 16.96 | 16.584 | 16.9 | 980,809 | +2.49% |
| 2026-05-22 | 16.65 | 16.76 | 16.445 | 16.49 | 885,852 | -0.72% |
| 2026-05-21 | 16.88 | 16.99 | 16.565 | 16.61 | 824,051 | -1.54% |
| 2026-05-20 | 16.7 | 16.94 | 16.59 | 16.87 | 836,779 | +1.69% |
| 2026-05-19 | 16.99 | 17.02 | 16.59 | 16.59 | 776,441 | -2.47% |
| 2026-05-18 | 16.825 | 17.05 | 16.76 | 17.01 | 992,663 | +0.95% |
| 2026-05-15 | 16.79 | 16.935 | 16.73 | 16.85 | 813,339 | -0.47% |
| 2026-05-14 | 16.95 | 17.185 | 16.835 | 17.1 | 1,128,519 | +1.66% |
| 2026-05-13 | 16.89 | 17 | 16.79 | 16.82 | 1,003,571 | -0.59% |