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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	14.69	14.79	14.79	14.86	14.63	586,620
October 16, 2025	15.16	14.69	14.69	15.22	14.68	669,544
October 15, 2025	15.08	15.14	15.14	15.29	15.01	974,300
October 14, 2025	14.8	15	15	15.12	14.72	1.21M
October 13, 2025	14.54	14.83	14.83	14.84	14.5	932,300
October 10, 2025	14.65	14.44	14.44	14.78	14.4	1.24M
October 09, 2025	14.81	14.66	14.66	14.87	14.58	975,769
October 08, 2025	14.75	14.77	14.77	14.92	14.73	739,202
October 07, 2025	15.05	14.74	14.74	15.07	14.62	1.55M
October 06, 2025	15.27	15.06	15.06	15.42	15.04	847,700
October 03, 2025	15.58	15.24	15.24	15.61	15.22	694,217
October 02, 2025	15.18	15.56	15.56	15.63	15.13	815,401
October 01, 2025	15.35	15.2	15.2	15.42	15.05	1.05M
September 30, 2025	15.35	15.48	15.48	15.55	15.23	1.19M
September 29, 2025	16.15	15.86	15.86	16.2	15.73	1.36M
September 26, 2025	16.13	16.05	16.05	16.2	15.95	1.05M
September 25, 2025	15.75	16.11	16.11	16.12	15.68	979,074
September 24, 2025	16.17	15.8	15.8	16.23	15.73	1.07M
September 23, 2025	16.22	16.14	16.14	16.32	16.13	670,614
September 22, 2025	16.5	16.2	16.2	16.5	16.11	1.08M
September 19, 2025	16.34	16.47	16.47	16.49	16.3	1.33M
September 18, 2025	16.2	16.27	16.27	16.28	16	2.68M
September 17, 2025	16.08	16.09	16.09	16.26	16.07	693,400
September 16, 2025	16.06	16.06	16.06	16.09	15.96	689,232
September 15, 2025	16.16	16.02	16.02	16.21	16.01	708,111
September 12, 2025	16.06	16.11	16.11	16.15	16.06	388,400
September 11, 2025	16.23	16.12	16.12	16.25	16.04	665,416
September 10, 2025	16.19	16.11	16.11	16.25	16.09	458,000
September 09, 2025	16.25	16.2	16.2	16.32	16.16	485,065
September 08, 2025	16.26	16.24	16.24	16.29	16.08	570,014
September 05, 2025	16.31	16.23	16.23	16.31	16.16	544,903
September 04, 2025	16.23	16.19	16.19	16.23	16.1	553,227
September 03, 2025	16.25	16.18	16.18	16.25	16.14	432,693
September 02, 2025	16.13	16.22	16.22	16.32	16.07	564,911
August 29, 2025	16.13	16.2	16.2	16.26	16.13	734,117
August 28, 2025	16.03	16.14	16.14	16.16	15.98	465,952
August 27, 2025	15.95	16.03	16.03	16.11	15.9	480,457
August 26, 2025	15.73	15.97	15.97	15.97	15.68	436,875
August 25, 2025	15.85	15.79	15.79	15.88	15.77	517,847
August 22, 2025	15.76	15.81	15.81	15.94	15.76	529,343
August 21, 2025	15.79	15.77	15.77	15.86	15.73	476,195
August 20, 2025	15.89	15.83	15.83	15.93	15.65	699,900
August 19, 2025	15.95	15.91	15.91	16.03	15.85	511,400
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

Trinity Capital Inc. (TRIN) NASDAQ