Trinity Capital Inc. (TRIN)
NASDAQ: TRIN
· Real-Time Price · USD
15.89
-0.03 (-0.19%)
At close: Aug 19, 2025, 3:59 PM
15.86
-0.22%
After-hours: Aug 19, 2025, 06:08 PM EDT
TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.98 | 16.00 | 15.88 | 15.92 | 15.92 | -0.19% | 751,593 |
| Aug 15, 2025 | 16.10 | 16.17 | 15.94 | 15.95 | 15.95 | -0.99% | 513,321 |
| Aug 14, 2025 | 16.03 | 16.20 | 15.84 | 16.11 | 16.10 | -0.06% | 613,000 |
| Aug 13, 2025 | 15.96 | 16.17 | 15.89 | 16.12 | 16.12 | 1.58% | 1,013,759 |
| Aug 12, 2025 | 15.80 | 15.91 | 15.68 | 15.87 | 15.87 | 0.76% | 780,083 |
| Aug 11, 2025 | 15.85 | 15.87 | 15.63 | 15.75 | 15.75 | -0.44% | 790,500 |
| Aug 8, 2025 | 15.61 | 15.86 | 15.54 | 15.82 | 15.82 | 2.20% | 1,059,790 |
| Aug 7, 2025 | 15.40 | 15.54 | 15.33 | 15.48 | 15.48 | 0.98% | 721,321 |
| Aug 6, 2025 | 15.54 | 15.67 | 15.16 | 15.33 | 15.33 | 1.39% | 1,223,887 |
| Aug 5, 2025 | 15.02 | 15.18 | 14.93 | 15.12 | 15.12 | 1.14% | 492,727 |
| Aug 4, 2025 | 14.96 | 15.01 | 14.89 | 14.95 | 14.95 | 0.27% | 464,614 |
| Aug 1, 2025 | 14.90 | 14.99 | 14.72 | 14.91 | 14.91 | -0.53% | 796,867 |
| Jul 31, 2025 | 15.07 | 15.19 | 14.90 | 14.99 | 14.99 | 0.20% | 548,310 |
| Jul 30, 2025 | 14.92 | 15.09 | 14.89 | 14.96 | 14.96 | 0.54% | 663,231 |
| Jul 29, 2025 | 14.82 | 14.92 | 14.58 | 14.88 | 14.88 | 0.34% | 569,500 |
| Jul 28, 2025 | 15.10 | 15.12 | 14.79 | 14.83 | 14.83 | -1.59% | 579,928 |
| Jul 25, 2025 | 15.09 | 15.13 | 14.95 | 15.07 | 15.07 | 0.33% | 483,420 |
| Jul 24, 2025 | 15.05 | 15.14 | 15.01 | 15.02 | 15.02 | 0.00% | 476,887 |
| Jul 23, 2025 | 14.93 | 15.08 | 14.93 | 15.02 | 15.02 | 0.60% | 416,657 |
| Jul 22, 2025 | 14.85 | 14.96 | 14.79 | 14.93 | 14.93 | 0.67% | 440,336 |