Education
About Us
Working with TipRanks
Follow Us
Trinity Capital, Inc. (TRIN)
NASDAQ:TRIN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
15.84
16.21
15.78
16.11
16.11
+1.90%
1,540,759
1.67
Jan 13, 2026
16.00
16.09
15.74
15.81
15.81
-0.88%
880,289
0.95
Jan 12, 2026
15.81
15.98
15.71
15.95
15.95
+0.89%
972,471
1.05
Jan 09, 2026
15.82
15.87
15.72
15.81
15.81
0.00%
933,109
1.00
Jan 08, 2026
15.38
15.85
15.36
15.81
15.81
+3.00%
1,149,405
1.25
Jan 07, 2026
15.46
15.52
15.24
15.35
15.35
-0.78%
901,093
0.97
Jan 06, 2026
15.39
15.47
15.16
15.47
15.47
+0.78%
1,079,611
1.16
Jan 05, 2026
15.03
15.39
15.03
15.35
15.35
+1.99%
1,307,424
1.42
Jan 02, 2026
14.65
15.18
14.65
15.05
15.05
+2.73%
1,353,397
1.48
Dec 31, 2025
14.52
14.80
14.45
14.65
14.65
-2.53%
1,738,461
1.93
Dec 30, 2025
15.17
15.17
15.02
15.03
15.03
-0.60%
1,780,342
2.00
Dec 29, 2025
15.20
15.29
15.08
15.12
15.12
-0.53%
1,867,747
2.11
Dec 26, 2025
15.14
15.21
15.00
15.20
15.20
+0.40%
1,343,816
1.53
Dec 24, 2025
15.23
15.29
15.08
15.14
15.14
-0.43%
1,114,882
1.27
Dec 23, 2025
15.21
15.32
15.13
15.21
15.20
+0.36%
1,388,838
1.59
Dec 22, 2025
15.18
15.19
15.06
15.15
15.15
+0.46%
1,333,556
1.55
Dec 19, 2025
15.20
15.27
15.04
15.08
15.08
-0.66%
1,599,044
1.87
Dec 18, 2025
15.35
15.40
15.13
15.18
15.18
-0.20%
1,718,532
2.03
Dec 17, 2025
15.10
15.26
15.05
15.21
15.21
+1.54%
952,588
1.09
Dec 16, 2025
15.13
15.18
14.96
14.98
14.98
-0.93%
918,069
1.05
Dec 15, 2025
15.26
15.30
15.03
15.12
15.12
-0.40%
939,104
1.08
Dec 12, 2025
15.19
15.32
15.11
15.18
15.18
+0.40%
572,702
0.66
Dec 11, 2025
15.31
15.35
15.10
15.12
15.12
-0.85%
806,053
0.93
Dec 10, 2025
15.13
15.30
15.10
15.25
15.25
+0.53%
695,715
0.81
Dec 09, 2025
15.26
15.28
15.10
15.17
15.17
-0.72%
801,732
0.94
Dec 08, 2025
15.00
15.29
14.95
15.28
15.28
+2.41%
1,040,643
1.23
Dec 05, 2025
14.85
14.96
14.80
14.92
14.92
+0.81%
628,319
0.74
Dec 04, 2025
14.77
14.85
14.72
14.80
14.80
+0.20%
578,159
0.68
Dec 03, 2025
14.56
14.80
14.56
14.77
14.77
+1.44%
631,029
0.75
Dec 02, 2025
14.60
14.79
14.47
14.56
14.56
-0.14%
679,002
0.81
Dec 01, 2025
14.85
14.85
14.56
14.58
14.58
-1.55%
763,275
0.91
Nov 28, 2025
14.80
14.92
14.75
14.81
14.81
+0.27%
343,303
0.41
Nov 26, 2025
14.70
14.82
14.66
14.77
14.77
+0.75%
712,567
0.85
Nov 25, 2025
14.61
14.70
14.51
14.66
14.66
+0.89%
734,901
0.88
Nov 24, 2025
14.38
14.56
14.28
14.53
14.53
+1.25%
735,892
0.88
Nov 21, 2025
14.31
14.45
14.24
14.35
14.35
+0.49%
1,000,968
1.21
Nov 20, 2025
14.42
14.59
14.27
14.28
14.28
-0.70%
796,103
0.97
Nov 19, 2025
14.63
14.63
14.33
14.38
14.38
-1.57%
859,088
1.06
Nov 18, 2025
14.50
14.63
14.43
14.61
14.61
+0.62%
676,429
0.83
Nov 17, 2025
14.78
14.78
14.48
14.52
14.52
-1.69%
743,683
0.92
Nov 14, 2025
14.70
14.81
14.61
14.77
14.77
+0.07%
646,644
0.80
Nov 13, 2025
14.86
14.95
14.72
14.76
14.76
-1.07%
875,814
1.09
Nov 12, 2025
14.94
15.05
14.86
14.92
14.92
-0.13%
915,705
1.14
Nov 11, 2025
14.80
14.97
14.78
14.94
14.94
+1.49%
964,101
1.20
Nov 10, 2025
14.69
14.84
14.62
14.72
14.72
+0.82%
1,123,235
1.41
Nov 07, 2025
14.41
14.65
14.36
14.60
14.60
+1.32%
933,965
1.18
Nov 06, 2025
14.56
14.85
14.33
14.41
14.41
0.00%
1,153,600
1.45
Nov 05, 2025
14.80
14.83
14.39
14.41
14.41
-5.04%
2,267,133
2.95
Nov 04, 2025
15.10
15.18
14.97
15.18
15.18
+0.36%
582,385
0.75
Nov 03, 2025
15.20
15.23
14.98
15.12
15.12
+0.20%
603,646
0.78
Rows: