Trinity Capital Inc. (TRIN)
NASDAQ: TRIN
· Real-Time Price · USD
15.24
-0.32 (-2.06%)
At close: Oct 03, 2025, 3:59 PM
15.24
0.03%
After-hours: Oct 03, 2025, 07:08 PM EDT
TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.58 | 15.61 | 15.22 | 15.24 | 15.24 | -2.06% | 684,883 |
| Oct 2, 2025 | 15.18 | 15.63 | 15.13 | 15.56 | 15.56 | 2.37% | 815,401 |
| Oct 1, 2025 | 15.35 | 15.42 | 15.05 | 15.20 | 15.20 | -1.81% | 1,047,292 |
| Sep 30, 2025 | 15.35 | 15.55 | 15.23 | 15.48 | 15.48 | -2.40% | 1,188,600 |
| Sep 29, 2025 | 16.15 | 16.20 | 15.73 | 15.86 | 15.35 | -1.18% | 1,394,400 |
| Sep 26, 2025 | 16.13 | 16.20 | 15.95 | 16.05 | 15.53 | -0.37% | 1,049,900 |
| Sep 25, 2025 | 15.75 | 16.12 | 15.68 | 16.11 | 15.59 | 1.96% | 979,074 |
| Sep 24, 2025 | 16.17 | 16.23 | 15.73 | 15.80 | 15.29 | -2.11% | 1,072,400 |
| Sep 23, 2025 | 16.22 | 16.32 | 16.13 | 16.14 | 15.62 | -0.37% | 670,614 |
| Sep 22, 2025 | 16.50 | 16.50 | 16.11 | 16.20 | 15.68 | -1.64% | 1,077,816 |
| Sep 19, 2025 | 16.34 | 16.49 | 16.30 | 16.47 | 15.94 | 1.23% | 1,330,944 |
| Sep 18, 2025 | 16.20 | 16.28 | 16.00 | 16.27 | 15.75 | 1.12% | 2,702,112 |
| Sep 17, 2025 | 16.08 | 16.26 | 16.07 | 16.09 | 15.57 | 0.19% | 693,470 |
| Sep 16, 2025 | 16.06 | 16.09 | 15.96 | 16.06 | 15.54 | 0.25% | 689,232 |
| Sep 15, 2025 | 16.16 | 16.21 | 16.01 | 16.02 | 15.50 | -0.56% | 708,111 |
| Sep 12, 2025 | 16.06 | 16.15 | 16.06 | 16.11 | 15.59 | -0.06% | 388,400 |
| Sep 11, 2025 | 16.23 | 16.25 | 16.04 | 16.12 | 15.60 | 0.06% | 665,416 |
| Sep 10, 2025 | 16.19 | 16.25 | 16.09 | 16.11 | 15.59 | -0.56% | 458,000 |
| Sep 9, 2025 | 16.25 | 16.32 | 16.16 | 16.20 | 15.68 | -0.25% | 485,100 |
| Sep 8, 2025 | 16.26 | 16.29 | 16.08 | 16.24 | 15.72 | 0.06% | 570,014 |
Page 1 of 59