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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.19	14.97	14.97	15.22	14.86	1.36M
February 19, 2026	15.52	15.27	15.27	15.52	15.11	1M
February 18, 2026	15.45	15.55	15.55	15.58	15.27	1.59M
February 17, 2026	15.42	15.39	15.39	15.48	15.21	1.23M
February 13, 2026	15.5	15.41	15.41	15.59	15.22	1.79M
February 12, 2026	15.93	15.73	15.56	16.03	15.56	1.67M
February 11, 2026	16.29	15.82	15.65	16.29	15.8	1.45M
February 10, 2026	16.17	16.14	15.97	16.32	16.02	1.48M
February 09, 2026	16.25	16.16	15.99	16.27	15.98	978,600
February 06, 2026	16.02	16.19	16.02	16.21	15.81	1.17M
February 05, 2026	16.25	15.98	15.98	16.25	15.88	1.14M
February 04, 2026	16.48	16.24	16.24	16.61	15.93	1.62M
February 03, 2026	16.47	16.43	16.43	16.55	16.18	1.48M
February 02, 2026	16.83	16.35	16.35	16.83	16.16	2.7M
January 30, 2026	17.04	16.83	16.83	17.06	16.73	1.65M
January 29, 2026	17.06	17.06	17.06	17.2	16.91	1.42M
January 28, 2026	16.8	16.97	16.97	17.05	16.8	1.07M
January 27, 2026	16.48	16.77	16.77	16.79	16.44	962,700
January 26, 2026	16.54	16.39	16.39	16.61	16.11	972,600
January 23, 2026	16.71	16.52	16.52	16.73	16.41	1.12M
January 22, 2026	16.54	16.72	16.72	16.78	16.51	981,516
January 21, 2026	16.15	16.53	16.53	16.53	16.15	735,400
January 20, 2026	16.07	16.1	16.1	16.3	15.89	1.28M
January 16, 2026	16.24	16.21	16.21	16.34	16.05	1.38M
January 15, 2026	15.98	16.26	16.26	16.28	15.78	1.56M
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

Trinity Capital Inc. (TRIN) NASDAQ