Trinity Capital, Inc. TRIN
NYSE · United States · Miscellaneous
$17.550.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.39 | -0.94% | $17.51 | $17.63 | $17.36 | 295.87K |
| 2026-09-30 | $17.55 | -1.18% | $17.83 | $17.87 | $17.55 | 850.30K |
| 2026-09-29 | $17.76 | +1.49% | $17.58 | $17.84 | $17.53 | 676.80K |
| 2026-09-28 | $17.50 | -0.91% | $17.57 | $17.63 | $17.41 | 676.30K |
| 2026-09-25 | $17.66 | +0.97% | $17.50 | $17.66 | $17.34 | 631.60K |
| 2026-09-24 | $17.49 | -0.34% | $17.59 | $17.61 | $17.38 | 630.10K |
| 2026-09-23 | $17.55 | -1.63% | $17.74 | $17.83 | $17.52 | 785.60K |
| 2026-09-22 | $17.84 | +0.68% | $17.77 | $17.90 | $17.55 | 1.25M |
| 2026-09-21 | $17.72 | +0.51% | $17.72 | $17.76 | $17.54 | 684.00K |
| 2026-09-18 | $17.63 | -2.11% | $18.08 | $18.15 | $17.57 | 1.20M |
| 2026-09-17 | $18.01 | +2.33% | $17.81 | $18.25 | $17.73 | 1.05M |
| 2026-09-16 | $17.60 | -1.07% | $17.79 | $17.89 | $17.49 | 989.60K |
| 2026-09-15 | $17.79 | +0.23% | $17.74 | $17.82 | $17.65 | 698.00K |
| 2026-09-14 | $17.75 | -1.00% | $17.82 | $17.93 | $17.71 | 849.60K |
| 2026-09-11 | $17.93 | +0.62% | $17.94 | $17.95 | $17.75 | 966.10K |
| 2026-09-10 | $17.82 | -1.33% | $17.92 | $17.92 | $17.73 | 893.30K |
| 2026-09-09 | $18.06 | -0.11% | $18.06 | $18.18 | $17.88 | 1.01M |
| 2026-09-08 | $18.08 | -0.77% | $18.23 | $18.26 | $18.06 | 1.49M |
| 2026-09-04 | $18.22 | -0.71% | $18.25 | $18.37 | $18.18 | 922.70K |
| 2026-09-03 | $18.35 | -0.43% | $18.62 | $18.65 | $18.26 | 931.00K |
| 2026-09-02 | $18.43 | +0.49% | $18.33 | $18.75 | $18.27 | 726.80K |
| 2026-09-01 | $18.34 | -1.50% | $18.52 | $18.63 | $18.25 | 1.04M |
| 2026-08-31 | $18.62 | +0.32% | $18.63 | $18.86 | $18.52 | 983.40K |
| 2026-08-28 | $18.56 | -0.75% | $18.70 | $18.90 | $18.50 | 749.00K |
| 2026-08-27 | $18.70 | -0.16% | $18.70 | $18.86 | $18.66 | 690.00K |
| 2026-08-26 | $18.73 | +0.16% | $18.70 | $18.81 | $18.63 | 758.30K |
| 2026-08-25 | $18.70 | +0.48% | $18.66 | $18.74 | $18.51 | 685.60K |
| 2026-08-24 | $18.61 | +1.42% | $18.35 | $18.75 | $18.27 | 1.10M |
| 2026-08-21 | $18.35 | +0.44% | $18.39 | $18.48 | $18.17 | 567.60K |
| 2026-08-20 | $18.27 | +0.77% | $18.15 | $18.28 | $18.07 | 712.40K |
| 2026-08-19 | $18.13 | -0.11% | $18.18 | $18.25 | $18.02 | 732.40K |
| 2026-08-18 | $18.15 | +1.28% | $17.96 | $18.18 | $17.95 | 772.20K |
| 2026-08-17 | $17.92 | -1.21% | $18.00 | $18.11 | $17.83 | 1.04M |
| 2026-08-14 | $18.14 | -1.57% | $18.20 | $18.27 | $18.13 | 599.20K |
| 2026-08-13 | $18.43 | +0.77% | $18.32 | $18.57 | $18.25 | 1.01M |
| 2026-08-12 | $18.29 | +0.55% | $18.40 | $18.40 | $18.16 | 1.20M |
| 2026-08-11 | $18.19 | -1.30% | $18.36 | $18.46 | $18.12 | 997.20K |
| 2026-08-10 | $18.43 | +2.11% | $18.08 | $18.43 | $17.96 | 1.19M |
| 2026-08-07 | $18.05 | +2.56% | $17.68 | $18.08 | $17.64 | 1.03M |
| 2026-08-06 | $17.60 | +2.09% | $17.37 | $17.77 | $17.35 | 1.50M |
| 2026-08-05 | $17.24 | -5.07% | $17.55 | $18.00 | $16.93 | 3.45M |
| 2026-08-04 | $18.16 | +1.85% | $17.84 | $18.25 | $17.83 | 1.31M |
| 2026-08-03 | $17.83 | +1.60% | $17.52 | $17.87 | $17.50 | 999.00K |
| 2026-07-31 | $17.55 | +0.80% | $17.55 | $17.71 | $17.35 | 918.90K |
| 2026-07-30 | $17.41 | -0.91% | $17.66 | $17.66 | $17.27 | 1.12M |
| 2026-07-29 | $17.57 | -0.73% | $17.66 | $17.77 | $17.54 | 934.90K |
| 2026-07-28 | $17.70 | +1.67% | $17.57 | $17.72 | $17.40 | 835.20K |
| 2026-07-27 | $17.41 | +0.87% | $17.40 | $17.52 | $17.31 | 695.80K |
| 2026-07-24 | $17.26 | -1.15% | $17.46 | $17.57 | $17.16 | 805.10K |
| 2026-07-23 | $17.46 | -0.77% | $17.50 | $17.54 | $17.30 | 782.80K |
| 2026-07-22 | $17.59 | -1.87% | $17.89 | $17.98 | $17.58 | 769.00K |
| 2026-07-21 | $17.93 | +1.36% | $17.75 | $18.12 | $17.70 | 1.08M |
| 2026-07-20 | $17.69 | -0.51% | $17.96 | $17.96 | $17.39 | 1.23M |
| 2026-07-17 | $17.78 | -0.67% | $17.90 | $17.99 | $17.66 | 833.60K |
| 2026-07-16 | $17.90 | +1.02% | $17.62 | $17.93 | $17.53 | 1.06M |
| 2026-07-15 | $17.72 | +0.40% | $17.51 | $17.73 | $17.47 | 1.09M |
| 2026-07-14 | $17.65 | +0.51% | $17.59 | $17.78 | $17.59 | 936.80K |
| 2026-07-13 | $17.56 | -0.23% | $17.63 | $17.78 | $17.39 | 1.24M |
| 2026-07-10 | $17.60 | +0.92% | $17.56 | $17.73 | $17.51 | 895.40K |
| 2026-07-09 | $17.44 | +0.81% | $17.43 | $17.51 | $17.26 | 984.90K |
| 2026-07-08 | $17.30 | -1.03% | $17.48 | $17.57 | $17.14 | 1.21M |
| 2026-07-07 | $17.48 | -0.85% | $17.60 | $17.83 | $17.47 | 963.00K |
| 2026-07-06 | $17.63 | -0.90% | $17.90 | $17.98 | $17.55 | 1.30M |
| 2026-07-02 | $17.79 | -0.61% | $18.00 | $18.08 | $17.70 | 960.20K |
| 2026-07-01 | $17.90 | +0.06% | $17.88 | $18.08 | $17.84 | 1.03M |
| 2026-06-30 | $17.89 | +0.90% | $17.73 | $18.03 | $17.70 | 1.25M |
| 2026-06-29 | $17.73 | +4.05% | $17.10 | $17.76 | $17.08 | 1.87M |
| 2026-06-26 | $17.04 | +0.83% | $16.84 | $17.10 | $16.84 | 1.11M |
| 2026-06-25 | $16.90 | +0.36% | $16.91 | $17.00 | $16.78 | 977.80K |
| 2026-06-24 | $16.84 | -0.30% | $16.89 | $16.92 | $16.75 | 1.01M |
| 2026-06-23 | $16.89 | +0.06% | $16.88 | $16.97 | $16.80 | 818.00K |
| 2026-06-22 | $16.88 | +0.30% | $16.90 | $17.08 | $16.83 | 1.10M |
| 2026-06-18 | $16.83 | +0.36% | $16.90 | $16.93 | $16.72 | 1.39M |
| 2026-06-17 | $16.77 | -0.77% | $16.86 | $17.01 | $16.72 | 753.30K |
| 2026-06-16 | $16.90 | +0.06% | $16.92 | $17.05 | $16.88 | 792.90K |
| 2026-06-15 | $16.89 | 0.00% | $17.03 | $17.13 | $16.87 | 1.06M |
| 2026-06-12 | $16.89 | -0.06% | $16.96 | $16.96 | $16.72 | 739.80K |
| 2026-06-11 | $16.90 | -0.59% | $16.86 | $16.98 | $16.76 | 908.10K |
| 2026-06-10 | $17.00 | -0.06% | $17.10 | $17.31 | $17.00 | 1.43M |
| 2026-06-09 | $17.01 | +1.73% | $16.89 | $17.06 | $16.77 | 1.19M |
| 2026-06-08 | $16.72 | -0.95% | $16.88 | $16.98 | $16.68 | 1.31M |
| 2026-06-05 | $16.88 | -1.80% | $17.14 | $17.21 | $16.76 | 1.10M |
| 2026-06-04 | $17.19 | +1.78% | $16.92 | $17.22 | $16.90 | 962.00K |
| 2026-06-03 | $16.89 | -2.31% | $17.15 | $17.19 | $16.82 | 1.01M |
| 2026-06-02 | $17.29 | +0.70% | $17.18 | $17.34 | $17.09 | 827.70K |
| 2026-06-01 | $17.17 | +1.84% | $16.84 | $17.25 | $16.84 | 1.64M |
| 2026-05-29 | $16.86 | +0.24% | $16.83 | $17.05 | $16.79 | 1.16M |
| 2026-05-28 | $16.82 | -0.36% | $16.80 | $16.95 | $16.80 | 761.40K |
| 2026-05-27 | $16.88 | -0.12% | $16.90 | $16.97 | $16.83 | 616.80K |
| 2026-05-26 | $16.90 | +2.49% | $16.68 | $16.96 | $16.58 | 978.10K |