Trinity Capital Inc. (TRIN)
NASDAQ: TRIN · Real-Time Price · USD
14.59
+0.34 (2.39%)
At close: May 12, 2025, 4:00 PM
14.55
-0.04 (-0.30%)
After-hours: May 12, 2025, 7:23 PM EDT
Trinity Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.50 | 14.73 | 14.39 | 14.59 | 14.59 | 2.39% | 509,818 |
| May 9, 2025 | 14.17 | 14.31 | 14.14 | 14.25 | 14.25 | 0.92% | 276,779 |
| May 8, 2025 | 14.20 | 14.20 | 13.86 | 14.12 | 14.12 | 2.10% | 542,251 |
| May 7, 2025 | 13.94 | 14.18 | 13.75 | 13.83 | 13.83 | -1.91% | 1,005,866 |
| May 6, 2025 | 14.10 | 14.20 | 13.97 | 14.10 | 14.10 | -0.28% | 471,310 |
| May 5, 2025 | 14.20 | 14.25 | 14.07 | 14.14 | 14.14 | -1.33% | 423,979 |
| May 2, 2025 | 14.25 | 14.41 | 14.20 | 14.33 | 14.33 | 0.70% | 503,902 |
| May 1, 2025 | 14.58 | 14.62 | 14.20 | 14.23 | 14.23 | -2.06% | 688,819 |
| Apr 30, 2025 | 14.60 | 14.62 | 14.28 | 14.53 | 14.53 | -1.16% | 577,867 |
| Apr 29, 2025 | 14.85 | 14.86 | 14.53 | 14.70 | 14.70 | -0.94% | 355,720 |
| Apr 28, 2025 | 14.83 | 15.02 | 14.76 | 14.84 | 14.84 | -0.13% | 323,046 |
| Apr 25, 2025 | 14.75 | 14.92 | 14.64 | 14.86 | 14.86 | 1.02% | 378,212 |
| Apr 24, 2025 | 14.51 | 14.81 | 14.46 | 14.71 | 14.71 | 1.31% | 265,238 |
| Apr 23, 2025 | 14.74 | 14.76 | 14.45 | 14.52 | 14.52 | 1.54% | 416,045 |
| Apr 22, 2025 | 14.19 | 14.37 | 14.16 | 14.30 | 14.30 | 2.07% | 309,741 |
| Apr 21, 2025 | 14.25 | 14.32 | 13.86 | 14.01 | 14.01 | -2.16% | 447,731 |
| Apr 17, 2025 | 14.15 | 14.40 | 14.08 | 14.32 | 14.32 | 1.34% | 384,021 |
| Apr 16, 2025 | 14.30 | 14.50 | 14.10 | 14.13 | 14.13 | -1.81% | 440,170 |
| Apr 15, 2025 | 14.08 | 14.48 | 14.08 | 14.39 | 14.39 | 1.70% | 657,747 |
| Apr 14, 2025 | 13.77 | 14.24 | 13.72 | 14.15 | 14.15 | 4.35% | 707,817 |
| Apr 11, 2025 | 13.85 | 13.93 | 13.35 | 13.56 | 13.56 | -1.81% | 797,090 |
| Apr 10, 2025 | 14.24 | 14.24 | 13.62 | 13.81 | 13.81 | -2.54% | 733,082 |
| Apr 9, 2025 | 13.52 | 14.40 | 13.18 | 14.17 | 14.17 | 4.73% | 1,396,973 |
| Apr 8, 2025 | 14.10 | 14.50 | 13.45 | 13.53 | 13.53 | -0.37% | 1,187,410 |
| Apr 7, 2025 | 13.74 | 14.00 | 12.50 | 13.58 | 13.58 | -5.03% | 1,954,181 |
| Apr 4, 2025 | 15.18 | 15.24 | 14.17 | 14.30 | 14.30 | -7.38% | 1,227,191 |
| Apr 3, 2025 | 15.21 | 15.58 | 15.17 | 15.44 | 15.44 | -0.52% | 680,592 |
| Apr 2, 2025 | 15.47 | 15.60 | 15.39 | 15.52 | 15.52 | 0.06% | 454,895 |
| Apr 1, 2025 | 15.16 | 15.66 | 15.07 | 15.51 | 15.51 | 2.31% | 704,000 |
| Mar 31, 2025 | 15.35 | 15.35 | 14.78 | 15.16 | 15.16 | -4.23% | 1,267,286 |
| Mar 28, 2025 | 16.11 | 16.18 | 15.75 | 15.83 | 15.32 | -1.43% | 792,306 |
| Mar 27, 2025 | 16.13 | 16.13 | 15.95 | 16.06 | 15.54 | -0.31% | 644,427 |
| Mar 26, 2025 | 16.16 | 16.19 | 16.04 | 16.11 | 15.59 | -0.28% | 476,386 |
| Mar 25, 2025 | 16.16 | 16.19 | 16.06 | 16.16 | 15.63 | 0.40% | 421,263 |
| Mar 24, 2025 | 16.22 | 16.23 | 16.02 | 16.09 | 15.57 | -0.31% | 543,548 |
| Mar 21, 2025 | 16.19 | 16.19 | 16.03 | 16.14 | 15.62 | -0.06% | 854,254 |
| Mar 20, 2025 | 16.02 | 16.17 | 15.96 | 16.15 | 15.62 | 1.19% | 552,226 |
| Mar 19, 2025 | 16.10 | 16.14 | 15.86 | 15.96 | 15.44 | -0.68% | 452,058 |
| Mar 18, 2025 | 16.05 | 16.11 | 15.97 | 16.07 | 15.55 | 0.06% | 401,110 |
| Mar 17, 2025 | 15.85 | 16.12 | 15.85 | 16.06 | 15.54 | 1.45% | 291,162 |
| Mar 14, 2025 | 15.71 | 15.83 | 15.66 | 15.83 | 15.32 | 1.74% | 398,697 |
| Mar 13, 2025 | 15.80 | 15.89 | 15.56 | 15.56 | 15.05 | -1.58% | 334,177 |
| Mar 12, 2025 | 15.90 | 15.93 | 15.70 | 15.81 | 15.30 | 0.64% | 383,464 |
| Mar 11, 2025 | 16.02 | 16.11 | 15.61 | 15.71 | 15.20 | -2.24% | 724,040 |
| Mar 10, 2025 | 16.01 | 16.12 | 15.93 | 16.07 | 15.55 | -0.37% | 498,484 |
| Mar 7, 2025 | 15.73 | 16.15 | 15.72 | 16.13 | 15.61 | 2.48% | 450,123 |
| Mar 6, 2025 | 16.02 | 16.02 | 15.71 | 15.74 | 15.23 | -1.75% | 497,343 |
| Mar 5, 2025 | 16.21 | 16.21 | 15.84 | 16.02 | 15.50 | -0.87% | 557,694 |
| Mar 4, 2025 | 16.37 | 16.40 | 16.05 | 16.16 | 15.63 | -1.70% | 550,600 |
| Mar 3, 2025 | 16.55 | 16.60 | 16.37 | 16.44 | 15.91 | -0.72% | 438,710 |