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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.98	15.92	15.92	16	15.88	751,593
August 15, 2025	16.1	15.95	15.95	16.17	15.94	513,321
August 14, 2025	16.03	16.11	16.11	16.2	15.84	613,000
August 13, 2025	15.96	16.12	16.12	16.17	15.89	1.01M
August 12, 2025	15.8	15.87	15.87	15.91	15.68	780,083
August 11, 2025	15.85	15.75	15.75	15.87	15.63	790,500
August 08, 2025	15.61	15.82	15.82	15.86	15.54	1.06M
August 07, 2025	15.4	15.48	15.48	15.54	15.33	695,470
August 06, 2025	15.54	15.33	15.33	15.67	15.16	1.22M
August 05, 2025	15.02	15.12	15.12	15.18	14.93	492,727
August 04, 2025	14.96	14.95	14.95	15.01	14.89	464,614
August 01, 2025	14.9	14.91	14.91	14.99	14.72	796,867
July 31, 2025	15.07	14.99	14.99	15.19	14.9	548,310
July 30, 2025	14.92	14.96	14.96	15.09	14.89	663,231
July 29, 2025	14.82	14.88	14.88	14.92	14.58	569,500
July 28, 2025	15.1	14.83	14.83	15.12	14.79	579,928
July 25, 2025	15.09	15.07	15.07	15.13	14.95	483,420
July 24, 2025	15.05	15.02	15.02	15.14	15.01	476,887
July 23, 2025	14.93	15.02	15.02	15.08	14.93	416,657
July 22, 2025	14.85	14.93	14.93	14.96	14.79	440,336
July 21, 2025	14.99	14.83	14.83	15.05	14.81	790,100
July 18, 2025	15.05	14.97	14.97	15.12	14.9	532,700
July 17, 2025	14.85	14.97	14.97	15.02	14.79	916,039
July 16, 2025	14.6	14.8	14.8	14.81	14.55	1.5M
July 15, 2025	14.66	14.52	14.52	14.77	14.51	1.07M
July 14, 2025	14.4	14.65	14.65	14.7	14.37	1.42M
July 11, 2025	14.42	14.41	14.41	14.45	14.34	810,200
July 10, 2025	14.17	14.44	14.44	14.55	14.17	1.33M
July 09, 2025	14.2	14.16	14.16	14.22	14.11	694,076
July 08, 2025	14.18	14.15	14.15	14.24	14.12	527,700
July 07, 2025	14.27	14.17	14.17	14.29	14.11	769,975
July 03, 2025	14.2	14.29	14.29	14.32	14.2	496,125
July 02, 2025	14.03	14.2	14.2	14.21	14.02	882,500
July 01, 2025	14	14.04	14.04	14.1	13.97	637,823
June 30, 2025	13.91	14.07	14.07	14.13	13.76	1.01M
June 27, 2025	14.53	14.34	13.83	14.56	14.25	1.46M
June 26, 2025	14.28	14.52	14	14.58	14.28	985,037
June 25, 2025	14.42	14.23	13.72	14.42	14.17	832,800
June 24, 2025	14.24	14.38	13.87	14.41	14.18	801,476
June 23, 2025	14.3	14.18	13.68	14.3	14.02	966,000
June 20, 2025	14.4	14.27	14.27	14.42	14.22	1.58M
June 18, 2025	14.38	14.3	14.3	14.43	14.18	1M
June 17, 2025	14.35	14.33	14.33	14.47	14.26	975,400
June 16, 2025	14.54	14.38	14.38	14.62	14.35	810,395
June 13, 2025	14.45	14.45	14.45	14.48	14.36	578,781
June 12, 2025	14.57	14.52	14.52	14.62	14.45	555,445
June 11, 2025	14.62	14.57	14.57	14.68	14.53	725,214
June 10, 2025	14.67	14.6	14.6	14.77	14.55	667,827
June 09, 2025	14.6	14.65	14.65	14.76	14.6	982,029
June 06, 2025	14.57	14.54	14.54	14.59	14.39	906,700
June 05, 2025	14.53	14.41	14.41	14.57	14.31	1.13M
June 04, 2025	14.56	14.5	14.5	14.77	14.49	550,384
June 03, 2025	14.58	14.57	14.57	14.63	14.44	523,741
June 02, 2025	14.56	14.47	14.47	14.56	14.42	327,223
May 30, 2025	14.58	14.56	14.56	14.61	14.49	444,369
May 29, 2025	14.7	14.6	14.6	14.7	14.57	373,826
May 28, 2025	14.68	14.63	14.63	14.78	14.61	435,300
May 27, 2025	14.65	14.68	14.68	14.73	14.56	426,110
May 23, 2025	14.35	14.47	14.47	14.51	14.28	294,421
May 22, 2025	14.47	14.39	14.39	14.5	14.36	528,800

Trinity Capital Inc. (TRIN) NASDAQ