Trinity Capital, Inc. (TRIN)
NASDAQ:TRIN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
15.24
15.31
14.94
15.07
15.07
+0.40%
1,283,873
1.00
Apr 07, 2026
15.10
15.17
14.98
15.01
15.01
-0.86%
894,651
0.69
Apr 06, 2026
15.00
15.19
14.99
15.14
15.14
+1.07%
1,147,749
0.89
Apr 03, 2026
14.64
14.99
14.61
14.98
14.98
0.00%
0
0.00
Apr 02, 2026
14.64
14.99
14.61
14.98
14.98
+1.28%
1,234,330
0.95
Apr 01, 2026
14.84
14.84
14.50
14.79
14.79
+0.54%
1,105,968
0.84
Mar 31, 2026
14.55
14.75
14.46
14.71
14.71
+2.37%
1,459,821
1.14
Mar 30, 2026
14.33
14.51
14.31
14.37
14.37
+0.56%
1,198,225
0.93
Mar 27, 2026
14.45
14.49
14.24
14.29
14.29
-1.65%
1,313,989
1.01
Mar 26, 2026
14.55
14.83
14.47
14.53
14.53
-0.68%
884,822
0.67
Mar 25, 2026
14.54
14.70
14.50
14.63
14.63
+1.11%
911,878
0.69
Mar 24, 2026
14.55
14.58
14.39
14.47
14.47
-1.03%
914,246
0.70
Mar 23, 2026
14.44
14.74
14.27
14.62
14.62
+1.95%
1,324,801
1.01
Mar 20, 2026
14.62
14.76
14.34
14.34
14.34
-2.05%
1,642,661
1.26
Mar 19, 2026
14.56
14.68
14.50
14.64
14.64
+0.55%
1,131,534
0.87
Mar 18, 2026
14.55
14.71
14.46
14.56
14.56
-0.21%
1,103,445
0.84
Mar 17, 2026
14.29
14.66
14.29
14.59
14.59
+2.89%
1,639,787
1.25
Mar 16, 2026
14.42
14.42
14.13
14.18
14.18
-1.66%
2,019,538
1.56
Mar 13, 2026
14.58
14.69
14.41
14.42
14.42
-0.68%
1,151,544
0.89
Mar 12, 2026
14.68
14.80
14.63
14.69
14.52
-0.75%
1,278,093
0.99
Mar 11, 2026
14.98
15.02
14.70
14.80
14.63
-0.60%
1,146,523
0.90
Mar 10, 2026
14.94
15.01
14.78
14.89
14.72
+0.20%
1,241,826
0.98
Mar 09, 2026
14.70
14.90
14.52
14.86
14.69
-0.33%
1,526,913
1.21
Mar 06, 2026
14.90
15.00
14.79
14.91
14.74
-0.80%
1,037,659
0.83
Mar 05, 2026
15.11
15.31
14.94
15.03
14.86
-0.53%
1,738,678
1.40
Mar 04, 2026
15.03
15.24
14.85
15.11
14.94
+1.41%
1,583,668
1.29
Mar 03, 2026
14.70
14.99
14.66
14.90
14.73
-0.07%
1,641,458
1.35
Mar 02, 2026
14.68
14.98
14.38
14.91
14.74
+0.81%
2,387,109
2.01
Feb 27, 2026
15.08
15.18
14.78
14.79
14.62
-2.70%
2,051,840
1.76
Feb 26, 2026
15.42
15.50
15.02
15.20
15.02
-1.29%
1,305,372
1.13
Feb 25, 2026
15.22
15.44
15.04
15.40
15.22
+2.53%
1,214,281
1.06
Feb 24, 2026
14.73
15.16
14.68
15.02
14.85
+2.18%
1,349,463
1.21
Feb 23, 2026
14.98
15.17
14.59
14.70
14.53
-1.80%
2,351,136
2.15
Feb 20, 2026
15.19
15.22
14.86
14.97
14.80
-1.97%
1,360,563
1.26
Feb 19, 2026
15.52
15.52
15.11
15.27
15.09
-1.80%
1,000,697
0.93
Feb 18, 2026
15.45
15.58
15.27
15.55
15.37
+1.05%
1,585,468
1.48
Feb 17, 2026
15.42
15.48
15.21
15.39
15.21
-0.13%
1,234,206
1.16
Feb 16, 2026
15.50
15.59
15.22
15.41
15.23
0.00%
0
0.00
Feb 13, 2026
15.50
15.59
15.22
15.41
15.23
-0.96%
1,790,458
1.69
Feb 12, 2026
15.93
16.03
15.56
15.73
15.38
-0.57%
1,667,500
1.60
Feb 11, 2026
16.29
16.29
15.80
15.82
15.47
-1.98%
1,454,483
1.41
Feb 10, 2026
16.17
16.32
16.02
16.14
15.78
-0.13%
1,477,081
1.45
Feb 09, 2026
16.25
16.27
15.98
16.16
15.80
-0.18%
978,579
0.96
Feb 06, 2026
16.02
16.21
15.81
16.19
15.83
+1.31%
1,172,239
1.15
Feb 05, 2026
16.25
16.25
15.88
15.98
15.62
-1.60%
1,143,919
1.12
Feb 04, 2026
16.48
16.61
15.93
16.24
15.88
-1.16%
1,624,721
1.61
Feb 03, 2026
16.47
16.55
16.19
16.43
16.06
+0.49%
1,483,923
1.48
Feb 02, 2026
16.83
16.83
16.16
16.35
15.99
-2.85%
2,696,749
2.71
Jan 30, 2026
17.04
17.06
16.73
16.83
16.46
-1.35%
1,654,244
1.69
Jan 29, 2026
17.06
17.20
16.91
17.06
16.68
+0.53%
1,416,288
1.47
Rows: