Trinity Capital Inc. (TRIN) NASDAQ

17.17

+0.31(+1.84%)

Updated at June 01 04:00PM

Currency In USD

TRIN Historical Return

If you invested $1000 in Trinity Capital Inc. (TRIN) since IPO date, it would be worth $2,317.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,326.56, while $1000 invested 1 year ago would be worth $1,360.54. This corresponds to total returns of 131.71%, 132.66%, 36.05%, respectively, with annualized returns of 17.03%, 18.39%, 36.05%.

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
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
May 05, 2026	16.87	16.97	16.97	17	16.65	1.24M
May 04, 2026	16.55	16.81	16.81	16.84	16.48	980,565
May 01, 2026	16.63	16.63	16.63	16.74	16.57	1.04M
April 30, 2026	16.22	16.61	16.61	16.7	16.15	1.44M
April 29, 2026	16.19	16.18	16.18	16.27	16.04	726,395
April 28, 2026	15.94	16.18	16.18	16.22	15.88	661,996
April 27, 2026	15.84	15.91	15.91	15.93	15.7	853,720
April 24, 2026	15.64	15.84	15.84	15.85	15.61	728,305
April 23, 2026	16.04	15.6	15.6	16.09	15.53	1.68M
April 22, 2026	15.97	16.04	16.04	16.16	15.97	751,493
April 21, 2026	16.26	15.84	15.84	16.32	15.84	1.06M
April 20, 2026	16.07	16.22	16.22	16.27	16.01	964,119
April 17, 2026	15.89	16.17	16.17	16.2	15.88	1.44M
April 16, 2026	15.67	15.73	15.73	15.94	15.58	1.31M
April 15, 2026	15.37	15.67	15.67	15.7	15.37	1.63M
April 14, 2026	15.34	15.5	15.5	15.51	15.34	1.47M
April 13, 2026	15.12	15.22	15.22	15.25	15.03	1.76M
April 10, 2026	15.15	15.12	15.12	15.23	15.07	845,388
April 09, 2026	15.06	15.09	15.09	15.26	15.02	1.63M
April 08, 2026	15.3	15.09	15.09	15.31	14.94	1.15M
April 07, 2026	15.1	15.01	15.01	15.17	14.98	894,700
April 06, 2026	15	15.14	15.14	15.19	14.99	1.15M
April 02, 2026	14.64	14.98	14.98	14.99	14.61	1.23M
April 01, 2026	14.84	14.79	14.79	14.84	14.5	1.1M
March 31, 2026	14.55	14.71	14.71	14.75	14.46	1.45M
March 30, 2026	14.33	14.37	14.37	14.51	14.31	1.19M
March 27, 2026	14.45	14.29	14.29	14.49	14.24	1.31M
March 26, 2026	14.55	14.53	14.53	14.83	14.47	883,022
March 25, 2026	14.54	14.63	14.63	14.7	14.5	911,773
March 24, 2026	14.55	14.47	14.47	14.58	14.39	913,785
March 23, 2026	14.44	14.62	14.62	14.74	14.27	1.32M
March 20, 2026	14.62	14.34	14.34	14.76	14.34	1.64M
March 19, 2026	14.56	14.64	14.64	14.68	14.5	1.13M
March 18, 2026	14.53	14.56	14.56	14.71	14.46	1.04M
March 17, 2026	14.29	14.59	14.59	14.66	14.29	1.64M
March 16, 2026	14.42	14.18	14.18	14.42	14.13	2.02M
March 13, 2026	14.58	14.42	14.42	14.69	14.41	1.15M
March 12, 2026	14.68	14.69	14.52	14.8	14.63	1.27M
March 11, 2026	14.98	14.8	14.63	15.02	14.7	1.14M
March 10, 2026	14.94	14.89	14.72	15.01	14.78	1.24M
March 09, 2026	14.7	14.86	14.69	14.9	14.52	1.53M
March 06, 2026	14.9	14.91	14.74	15	14.79	1.04M