Trinity Capital Inc. (TRIN) NYSE

Currency In USD

TRIN Historical Return

If you invested $1000 in Trinity Capital Inc. (TRIN) since IPO date, it would be worth $2,368.42 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,355.7, while $1000 invested 1 year ago would be worth $1,300.96. This corresponds to total returns of 136.84%, 135.57%, 30.1%, respectively, with annualized returns of 16.95%, 18.69%, 30.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	17.55	17.55	17.55	17.71	17.36	917,224
July 30, 2026	17.66	17.41	17.41	17.66	17.27	1.12M
July 29, 2026	17.66	17.57	17.57	17.77	17.54	908,167
July 28, 2026	17.57	17.7	17.7	17.72	17.41	834,946
July 27, 2026	17.4	17.41	17.41	17.52	17.31	682,026
July 24, 2026	17.46	17.26	17.26	17.57	17.16	805,125
July 23, 2026	17.5	17.46	17.46	17.54	17.3	782,728
July 22, 2026	17.89	17.6	17.6	17.98	17.58	768,161
July 21, 2026	17.75	17.93	17.93	18.12	17.7	1.08M
July 20, 2026	17.96	17.69	17.69	17.96	17.39	1.23M
July 17, 2026	17.9	17.78	17.78	17.99	17.66	827,990
July 16, 2026	17.62	17.9	17.9	17.93	17.53	1.06M
July 15, 2026	17.51	17.72	17.72	17.73	17.47	1.09M
July 14, 2026	17.59	17.65	17.65	17.78	17.59	931,667
July 13, 2026	17.63	17.56	17.56	17.78	17.39	1.24M
July 10, 2026	17.56	17.6	17.6	17.73	17.51	895,313
July 09, 2026	17.43	17.44	17.44	17.52	17.26	983,694
July 08, 2026	17.48	17.3	17.3	17.57	17.14	1.21M
July 07, 2026	17.6	17.48	17.48	17.83	17.47	962,635
July 06, 2026	17.9	17.63	17.63	17.98	17.55	1.3M
July 02, 2026	18	17.79	17.79	18.08	17.71	960,165
July 01, 2026	17.88	17.9	17.9	18.08	17.84	1.03M
June 30, 2026	17.73	17.89	17.89	18.04	17.7	1.25M
June 29, 2026	17.1	17.73	17.73	17.76	17.08	1.87M
June 26, 2026	16.84	17.04	17.04	17.1	16.84	1.1M
June 25, 2026	16.91	16.9	16.9	17	16.79	977,732
June 24, 2026	16.89	16.84	16.84	16.92	16.75	997,201
June 23, 2026	16.88	16.89	16.89	16.97	16.8	812,025
June 22, 2026	16.9	16.88	16.88	17.08	16.84	1.1M
June 18, 2026	16.9	16.83	16.83	16.93	16.72	1.39M
June 17, 2026	16.86	16.77	16.77	17.01	16.72	749,322
June 16, 2026	16.92	16.9	16.9	17.05	16.88	792,876
June 15, 2026	17.03	16.89	16.89	17.13	16.87	1.06M
June 12, 2026	16.96	16.89	16.89	16.96	16.72	739,726
June 11, 2026	16.86	16.9	16.9	16.98	16.76	907,408
June 10, 2026	17.1	17	17	17.31	17	1.43M
June 09, 2026	16.89	17.01	17.01	17.06	16.77	1.19M
June 08, 2026	16.88	16.72	16.72	16.98	16.68	1.31M
June 05, 2026	17.14	16.88	16.88	17.21	16.76	1.1M
June 04, 2026	16.92	17.19	17.19	17.22	16.9	961,268
June 03, 2026	17.15	16.89	16.89	17.19	16.82	1.01M
June 02, 2026	17.18	17.29	17.29	17.35	17.09	827,616
June 01, 2026	16.84	17.17	17.17	17.26	16.84	1.64M
May 29, 2026	16.83	16.86	16.86	17.05	16.79	1.16M
May 28, 2026	16.8	16.82	16.82	16.95	16.8	761,310
May 27, 2026	16.9	16.88	16.88	16.97	16.83	616,766
May 26, 2026	16.68	16.9	16.9	16.96	16.58	978,062
May 22, 2026	16.65	16.49	16.49	16.76	16.45	884,180
May 21, 2026	16.88	16.61	16.61	16.99	16.57	818,690
May 20, 2026	16.7	16.87	16.87	16.94	16.59	823,891
May 19, 2026	16.99	16.59	16.59	17.02	16.59	772,135
May 18, 2026	16.83	17.01	17.01	17.05	16.76	989,011
May 15, 2026	16.79	16.85	16.85	16.93	16.73	811,212
May 14, 2026	16.95	17.1	17.1	17.18	16.84	1.12M
May 13, 2026	16.89	16.82	16.82	17	16.79	1M
May 12, 2026	16.79	16.92	16.92	16.94	16.69	890,439
May 11, 2026	17.04	16.79	16.79	17.04	16.77	1.39M
May 08, 2026	17.12	16.99	16.99	17.17	16.91	1.36M
May 07, 2026	17.37	17.02	17.02	17.37	16.89	1.56M
May 06, 2026	17	17.28	17.28	17.38	16.88	2.02M