Trinity Capital Inc. (TRIN) NASDAQ

Currency In USD

TRIN Historical Return

If you invested $1000 in Trinity Capital Inc. (TRIN) since IPO date, it would be worth $2,375.17 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,334.22, while $1000 invested 1 year ago would be worth $1,327.3. This corresponds to total returns of 137.52%, 133.42%, 32.73%, respectively, with annualized returns of 17.19%, 18.46%, 32.73%.

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
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
June 15, 2026	17.03	16.89	16.89	17.13	16.87	1.06M
June 12, 2026	16.96	16.89	16.89	16.96	16.72	739,726
June 11, 2026	16.86	16.9	16.9	16.98	16.76	907,408
June 10, 2026	17.1	17	17	17.31	17	1.43M
June 09, 2026	16.89	17.01	17.01	17.06	16.77	1.19M
June 08, 2026	16.88	16.72	16.72	16.98	16.68	1.31M
June 05, 2026	17.14	16.88	16.88	17.21	16.76	1.1M
June 04, 2026	16.92	17.19	17.19	17.22	16.9	961,268
June 03, 2026	17.15	16.89	16.89	17.19	16.82	1.01M
June 02, 2026	17.18	17.29	17.29	17.35	17.09	827,616
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