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 $2,404.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,194.58, while $1000 invested 1 year ago would be worth $1,221.38. This corresponds to total returns of 140.49%, 119.46%, 22.14%, respectively, with annualized returns of 16.9%, 17.03%, 22.14%.

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
September 10, 2026	17.92	17.82	17.82	17.92	17.73	893,267
September 09, 2026	18.06	18.06	18.06	18.18	17.88	1.01M
September 08, 2026	18.23	18.08	18.08	18.26	18.06	1.49M
September 04, 2026	18.25	18.22	18.22	18.37	18.18	916,278
September 03, 2026	18.62	18.35	18.35	18.65	18.26	930,419
September 02, 2026	18.33	18.43	18.43	18.75	18.27	726,807
September 01, 2026	18.52	18.34	18.34	18.63	18.25	1.04M
August 31, 2026	18.63	18.62	18.62	18.86	18.52	983,343
August 28, 2026	18.7	18.56	18.56	18.9	18.5	748,270
August 27, 2026	18.7	18.7	18.7	18.86	18.66	689,786
August 26, 2026	18.7	18.73	18.73	18.81	18.63	751,786
August 25, 2026	18.66	18.7	18.7	18.74	18.51	685,601
August 24, 2026	18.35	18.61	18.61	18.75	18.27	1.1M
August 21, 2026	18.39	18.35	18.35	18.47	18.17	567,480
August 20, 2026	18.15	18.27	18.27	18.28	18.07	711,691
August 19, 2026	18.18	18.13	18.13	18.26	18.02	731,921
August 18, 2026	17.96	18.15	18.15	18.18	17.95	771,450
August 17, 2026	18	17.92	17.92	18.11	17.84	1.04M
August 14, 2026	18.2	18.14	18.14	18.27	18.13	599,152
August 13, 2026	18.32	18.43	18.43	18.57	18.25	1M
August 12, 2026	18.4	18.29	18.29	18.4	18.16	1.2M
August 11, 2026	18.36	18.19	18.19	18.46	18.12	974,221
August 10, 2026	18.08	18.43	18.43	18.43	17.96	1.14M
August 07, 2026	17.68	18.05	18.05	18.09	17.64	1.03M
August 06, 2026	17.37	17.6	17.6	17.77	17.35	1.5M
August 05, 2026	17.55	17.24	17.24	18	16.93	3.44M
August 04, 2026	17.84	18.16	18.16	18.25	17.83	1.31M
August 03, 2026	17.52	17.83	17.83	17.87	17.5	996,233
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