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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trinity Capital Inc. (TRIN) NASDAQ