Trinity Capital, Inc. (TRIN)
NASDAQ:TRIN
Want to see TRIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
16.70
16.94
16.59
16.87
16.87
+1.69%
836,779
0.66
May 19, 2026
16.99
17.02
16.59
16.59
16.59
-2.47%
776,441
0.61
May 18, 2026
16.83
17.05
16.76
17.01
17.01
+0.95%
992,663
0.77
May 15, 2026
16.79
16.94
16.73
16.85
16.85
-0.47%
813,339
0.63
May 14, 2026
16.95
17.19
16.84
17.10
16.93
+1.67%
1,128,519
0.89
May 13, 2026
16.89
17.00
16.79
16.82
16.65
-0.59%
1,003,571
0.78
May 12, 2026
16.79
16.94
16.69
16.92
16.75
+0.77%
891,502
0.69
May 11, 2026
17.04
17.04
16.77
16.79
16.62
-1.18%
1,389,606
1.07
May 08, 2026
17.12
17.17
16.91
16.99
16.82
-0.17%
1,360,660
1.05
May 07, 2026
17.37
17.37
16.89
17.02
16.85
-1.51%
1,560,503
1.21
May 06, 2026
17.00
17.38
16.88
17.28
17.11
+1.83%
2,028,293
1.59
May 05, 2026
16.87
17.00
16.65
16.97
16.80
+0.96%
1,244,200
0.98
May 04, 2026
16.55
16.84
16.48
16.81
16.64
+1.08%
983,774
0.77
May 01, 2026
16.63
16.74
16.57
16.63
16.46
+0.12%
1,044,999
0.81
Apr 30, 2026
16.22
16.70
16.15
16.61
16.44
+2.65%
1,449,920
1.11
Apr 29, 2026
16.19
16.27
16.04
16.18
16.02
0.00%
727,666
0.55
Apr 28, 2026
15.94
16.22
15.88
16.18
16.02
+1.70%
663,551
0.50
Apr 27, 2026
15.84
15.93
15.70
15.91
15.75
+0.44%
854,921
0.64
Apr 24, 2026
15.64
15.85
15.61
15.84
15.68
+1.54%
910,751
0.68
Apr 23, 2026
16.04
16.09
15.53
15.60
15.44
-2.75%
1,686,237
1.27
Apr 22, 2026
15.97
16.16
15.97
16.04
15.88
+1.26%
760,332
0.57
Apr 21, 2026
16.26
16.32
15.84
15.84
15.68
-2.34%
1,063,477
0.80
Apr 20, 2026
16.07
16.27
16.01
16.22
16.06
+0.31%
970,338
0.73
Apr 17, 2026
15.89
16.21
15.88
16.17
16.01
+2.80%
1,444,623
1.09
Apr 16, 2026
15.67
15.94
15.58
15.73
15.57
+0.38%
1,315,028
1.00
Apr 15, 2026
15.37
15.70
15.37
15.67
15.51
+2.22%
1,630,160
1.25
Apr 14, 2026
15.34
15.51
15.34
15.50
15.18
+1.84%
1,469,796
1.13
Apr 13, 2026
15.12
15.25
15.03
15.22
14.90
+0.66%
1,760,001
1.35
Apr 10, 2026
15.15
15.23
15.08
15.12
14.81
+0.20%
852,759
0.65
Apr 09, 2026
15.06
15.26
15.02
15.09
14.78
+0.14%
1,629,425
1.26
Apr 08, 2026
15.24
15.31
14.94
15.07
14.76
+0.40%
1,287,455
1.00
Apr 07, 2026
15.10
15.17
14.98
15.01
14.70
-0.86%
894,651
0.69
Apr 06, 2026
15.00
15.19
14.99
15.14
14.83
+1.07%
1,147,749
0.89
Apr 03, 2026
14.64
14.99
14.61
14.98
14.67
0.00%
0
0.00
Apr 02, 2026
14.64
14.99
14.61
14.98
14.67
+1.28%
1,234,330
0.95
Apr 01, 2026
14.84
14.84
14.50
14.79
14.48
+0.54%
1,105,968
0.84
Mar 31, 2026
14.55
14.75
14.46
14.71
14.40
+2.37%
1,459,821
1.13
Mar 30, 2026
14.33
14.51
14.31
14.37
14.07
+0.56%
1,198,225
0.93
Mar 27, 2026
14.45
14.49
14.24
14.29
13.99
-1.65%
1,315,723
1.01
Mar 26, 2026
14.55
14.83
14.47
14.53
14.23
-0.68%
887,093
0.67
Mar 25, 2026
14.54
14.70
14.50
14.63
14.33
+1.10%
915,634
0.69
Mar 24, 2026
14.55
14.58
14.39
14.47
14.17
-1.02%
914,428
0.70
Mar 23, 2026
14.44
14.74
14.27
14.62
14.32
+1.95%
1,327,109
1.02
Mar 20, 2026
14.62
14.76
14.34
14.34
14.04
-2.05%
1,642,687
1.26
Mar 19, 2026
14.56
14.68
14.50
14.64
14.34
+0.55%
1,134,409
0.87
Mar 18, 2026
14.55
14.71
14.46
14.56
14.26
-0.20%
1,106,188
0.84
Mar 17, 2026
14.29
14.66
14.29
14.59
14.29
+2.89%
1,640,231
1.25
Mar 16, 2026
14.42
14.42
14.13
14.18
13.89
-1.66%
2,022,144
1.56
Mar 13, 2026
14.58
14.69
14.41
14.42
14.12
-0.68%
1,151,544
0.89
Mar 12, 2026
14.68
14.80
14.63
14.69
14.22
-0.75%
1,278,093
0.99
Rows: