Trinity Capital Inc. 7.87... (TRINZ)
NASDAQ: TRINZ
· Real-Time Price · USD
25.46
-0.03 (-0.12%)
At close: Aug 26, 2025, 3:56 PM
25.47
0.04%
After-hours: Aug 26, 2025, 04:00 PM EDT
TRINZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.12% | 1,604 |
| Aug 22, 2025 | 25.48 | 25.50 | 25.46 | 25.46 | 25.46 | -0.04% | 6,443 |
| Aug 21, 2025 | 25.45 | 25.49 | 25.45 | 25.47 | 25.47 | 0.04% | 2,029 |
| Aug 20, 2025 | 25.48 | 25.50 | 25.46 | 25.46 | 25.46 | -0.08% | 5,611 |
| Aug 19, 2025 | 25.47 | 25.48 | 25.41 | 25.48 | 25.48 | 0.04% | 2,100 |
| Aug 18, 2025 | 25.46 | 25.48 | 25.45 | 25.47 | 25.47 | 0.04% | 4,800 |
| Aug 15, 2025 | 25.37 | 25.48 | 25.37 | 25.46 | 25.46 | 0.04% | 4,646 |
| Aug 14, 2025 | 25.45 | 25.46 | 25.37 | 25.45 | 25.45 | -0.16% | 8,200 |
| Aug 13, 2025 | 25.46 | 25.51 | 25.46 | 25.49 | 25.49 | -0.04% | 3,945 |
| Aug 12, 2025 | 25.46 | 25.52 | 25.46 | 25.50 | 25.50 | 0.16% | 9,044 |
| Aug 11, 2025 | 25.46 | 25.48 | 25.40 | 25.46 | 25.46 | 0.32% | 3,022 |
| Aug 8, 2025 | 25.29 | 25.48 | 25.29 | 25.38 | 25.38 | -0.28% | 1,900 |
| Aug 7, 2025 | 25.41 | 25.45 | 25.40 | 25.45 | 25.45 | 0.55% | 17,402 |
| Aug 6, 2025 | 25.33 | 25.36 | 25.28 | 25.31 | 25.31 | -0.08% | 6,800 |
| Aug 5, 2025 | 25.34 | 25.34 | 25.28 | 25.33 | 25.33 | 0.16% | 12,347 |
| Aug 4, 2025 | 25.33 | 25.37 | 25.28 | 25.29 | 25.29 | -0.04% | 13,710 |
| Aug 1, 2025 | 25.33 | 25.33 | 25.26 | 25.30 | 25.30 | 0.04% | 2,908 |
| Jul 31, 2025 | 25.30 | 25.38 | 25.21 | 25.29 | 25.29 | -0.08% | 28,600 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.29 | 25.31 | 25.31 | -0.20% | 2,002 |
| Jul 29, 2025 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | -0.04% | 800 |