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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.31	14.35	14.35	14.45	14.24	1M
November 20, 2025	14.42	14.28	14.28	14.59	14.27	796,103
November 19, 2025	14.63	14.38	14.38	14.63	14.33	859,100
November 18, 2025	14.5	14.61	14.61	14.63	14.43	676,429
November 17, 2025	14.78	14.52	14.52	14.78	14.48	743,683
November 14, 2025	14.7	14.77	14.77	14.81	14.61	646,600
November 13, 2025	14.86	14.76	14.76	14.95	14.72	873,236
November 12, 2025	14.94	14.92	14.92	15.05	14.86	915,700
November 11, 2025	14.8	14.94	14.94	14.97	14.77	964,100
November 10, 2025	14.69	14.72	14.72	14.84	14.62	1.12M
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

Trinity Capital Inc. (TRIN) NASDAQ