Trinity Capital Inc. - TRIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.84	16.11	16.11	16.21	15.78	1.45M
January 13, 2026	16	15.81	15.81	16.09	15.74	880,289
January 12, 2026	15.8	15.95	15.95	15.98	15.71	971,161
January 09, 2026	15.82	15.81	15.81	15.87	15.72	933,109
January 08, 2026	15.38	15.81	15.81	15.85	15.36	1.15M
January 07, 2026	15.46	15.35	15.35	15.52	15.24	901,100
January 06, 2026	15.39	15.47	15.47	15.47	15.16	1.08M
January 05, 2026	15.03	15.35	15.35	15.39	15.03	1.31M
January 02, 2026	14.65	15.05	15.05	15.18	14.65	1.35M
December 31, 2025	14.52	14.65	14.65	14.8	14.45	1.74M
December 30, 2025	15.17	15.03	14.52	15.17	15.02	1.78M
December 29, 2025	15.2	15.12	15.12	15.29	15.08	1.87M
December 26, 2025	15.14	15.2	15.2	15.21	15	1.34M
December 24, 2025	15.23	15.14	15.14	15.29	15.08	1.11M
December 23, 2025	15.21	15.21	15.21	15.32	15.13	1.39M
December 22, 2025	15.18	15.15	15.15	15.19	15.06	1.33M
December 19, 2025	15.2	15.08	15.08	15.27	15.04	1.6M
December 18, 2025	15.35	15.18	15.18	15.4	15.13	1.72M
December 17, 2025	15.1	15.21	15.21	15.26	15.05	952,600
December 16, 2025	15.13	14.98	14.98	15.18	14.96	914,094
December 15, 2025	15.26	15.12	15.12	15.3	15.03	939,104
December 12, 2025	15.19	15.18	15.18	15.32	15.11	572,702
December 11, 2025	15.31	15.12	15.12	15.35	15.1	745,351
December 10, 2025	15.13	15.25	15.25	15.3	15.1	695,715
December 09, 2025	15.26	15.17	15.17	15.28	15.1	801,627
December 08, 2025	15	15.28	15.28	15.29	14.95	1.04M
December 05, 2025	14.85	14.92	14.92	14.96	14.8	628,319
December 04, 2025	14.84	14.8	14.8	14.85	14.72	574,576
December 03, 2025	14.56	14.77	14.77	14.8	14.56	630,800
December 02, 2025	14.6	14.56	14.56	14.79	14.47	679,000
December 01, 2025	14.85	14.58	14.58	14.85	14.56	763,300
November 28, 2025	14.8	14.81	14.81	14.92	14.75	343,303
November 26, 2025	14.7	14.77	14.77	14.82	14.66	712,567
November 25, 2025	14.61	14.66	14.66	14.7	14.51	734,901
November 24, 2025	14.38	14.53	14.53	14.56	14.28	735,900
November 21, 2025	14.31	14.35	14.35	14.45	14.24	1M
November 20, 2025	14.42	14.28	14.28	14.59	14.27	796,103
November 19, 2025	14.63	14.38	14.38	14.63	14.33	859,100
November 18, 2025	14.5	14.61	14.61	14.63	14.43	676,429
November 17, 2025	14.78	14.52	14.52	14.78	14.48	743,683
November 14, 2025	14.7	14.77	14.77	14.81	14.61	646,600
November 13, 2025	14.86	14.76	14.76	14.95	14.72	873,236
November 12, 2025	14.94	14.92	14.92	15.05	14.86	915,700
November 11, 2025	14.8	14.94	14.94	14.97	14.77	964,100
November 10, 2025	14.69	14.72	14.72	14.84	14.62	1.12M
November 07, 2025	14.41	14.6	14.6	14.65	14.36	933,965
November 06, 2025	14.56	14.41	14.41	14.85	14.33	1.15M
November 05, 2025	14.8	14.41	14.41	14.83	14.39	2.27M
November 04, 2025	15.1	15.18	15.18	15.18	14.97	582,385
November 03, 2025	15.2	15.12	15.12	15.23	14.98	603,646
October 31, 2025	15.03	15.09	15.09	15.29	14.95	699,523
October 30, 2025	15.06	15.03	15.03	15.19	14.92	486,088
October 29, 2025	15.2	15.06	15.06	15.3	15.03	464,200
October 28, 2025	15.11	15.22	15.22	15.38	15.07	611,709
October 27, 2025	14.97	15.11	15.11	15.12	14.97	660,252
October 24, 2025	15	14.92	14.92	15.15	14.91	527,664
October 23, 2025	14.8	14.98	14.98	14.98	14.75	569,436
October 22, 2025	14.86	14.75	14.75	14.95	14.72	498,343
October 21, 2025	14.75	14.86	14.86	14.93	14.73	550,000
October 20, 2025	14.82	14.73	14.73	14.85	14.64	549,849

Trinity Capital Inc. (TRIN) NASDAQ