5 DAY PERFORMANCE
-12.49%
1 MONTH PERFORMANCE
-14.50%
3 MONTH PERFORMANCE
-15.57%
6 MONTH PERFORMANCE
-14.00%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+3.12%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.10 | $17.74 (-1.99%) | $18.16 | $17.39 | 1.44 M | $1.69 B |
| 11/04/2026 | $17.40 | $17.94 (3.1%) | $18.04 | $17.31 | 1.57 M | $1.71 B |
| 11/03/2026 | $17.15 | $17.05 (-0.58%) | $17.19 | $16.92 | 685.48 K | $1.62 B |
| 11/02/2026 | $17.04 | $17.15 (0.65%) | $17.18 | $16.95 | 699.05 K | $1.63 B |
| 10/30/2026 | $17.20 | $16.98 (-1.28%) | $17.24 | $16.86 | 744.05 K | $1.54 B |
| 10/29/2026 | $17.25 | $17.24 (-0.06%) | $17.28 | $17.13 | 833.24 K | $1.56 B |
| 10/28/2026 | $17.00 | $17.09 (0.53%) | $17.11 | $16.88 | 916.56 K | $1.55 B |
| 10/27/2026 | $16.57 | $16.79 (1.33%) | $16.84 | $16.55 | 728.70 K | $1.52 B |
| 10/26/2026 | $16.29 | $16.45 (0.98%) | $16.56 | $16.25 | 666.61 K | $1.49 B |
| 10/23/2026 | $16.21 | $16.34 (0.8%) | $16.39 | $16.08 | 547.74 K | $1.48 B |
| 10/22/2026 | $16.05 | $16.36 (1.93%) | $16.46 | $16.05 | 813.85 K | $1.48 B |
| 10/21/2026 | $16.25 | $16.18 (-0.43%) | $16.27 | $16.08 | 671.25 K | $1.46 B |
| 10/20/2026 | $15.85 | $16.11 (1.64%) | $16.25 | $15.82 | 1.17 M | $1.46 B |
| 10/19/2026 | $16.10 | $15.86 (-1.49%) | $16.19 | $15.75 | 1.75 M | $1.43 B |
| 10/16/2026 | $16.66 | $16.09 (-3.42%) | $16.72 | $16.03 | 1.50 M | $1.46 B |
| 10/15/2026 | $16.55 | $16.64 (0.54%) | $16.84 | $16.46 | 1.50 M | $1.51 B |
| 10/14/2026 | $16.75 | $16.70 (-0.3%) | $16.89 | $16.69 | 1.14 M | $1.51 B |
| 10/13/2026 | $17.09 | $16.91 (-1.05%) | $17.10 | $16.75 | 1.26 M | $1.53 B |
| 10/12/2026 | $17.12 | $17.07 (-0.29%) | $17.20 | $16.98 | 922.26 K | $1.54 B |
| 10/09/2026 | $17.21 | $17.10 (-0.64%) | $17.30 | $17.04 | 777.47 K | $1.55 B |
| 10/08/2026 | $17.08 | $17.16 (0.47%) | $17.23 | $17.02 | 815.24 K | $1.55 B |
| 10/07/2026 | $17.28 | $17.08 (-1.16%) | $17.31 | $16.91 | 1.25 M | $1.55 B |
| 10/06/2026 | $17.52 | $17.38 (-0.8%) | $17.58 | $17.38 | 724.77 K | $1.57 B |
| 10/05/2026 | $17.64 | $17.43 (-1.19%) | $17.82 | $17.40 | 853.54 K | $1.58 B |
| 10/02/2026 | $17.62 | $17.59 (-0.17%) | $17.72 | $17.41 | 821.85 K | $1.59 B |
| 10/01/2026 | $17.51 | $17.55 (0.23%) | $17.63 | $17.36 | 870.29 K | $1.59 B |
| 09/30/2026 | $17.83 | $17.55 (-1.57%) | $17.87 | $17.55 | 850.86 K | $1.59 B |
| 09/29/2026 | $17.58 | $17.76 (1.02%) | $17.84 | $17.53 | 676.89 K | $1.61 B |
| 09/28/2026 | $17.57 | $17.50 (-0.4%) | $17.63 | $17.41 | 676.42 K | $1.58 B |
| 09/25/2026 | $17.50 | $17.66 (0.91%) | $17.66 | $17.35 | 631.62 K | $1.60 B |
| 09/24/2026 | $17.59 | $17.49 (-0.57%) | $17.61 | $17.38 | 630.13 K | $1.58 B |
| 09/23/2026 | $17.74 | $17.55 (-1.07%) | $17.83 | $17.52 | 785.65 K | $1.59 B |
| 09/22/2026 | $17.77 | $17.84 (0.39%) | $17.90 | $17.55 | 1.25 M | $1.61 B |
| 09/21/2026 | $17.72 | $17.72 (0%) | $17.76 | $17.54 | 685.19 K | $1.60 B |
| 09/18/2026 | $18.08 | $17.63 (-2.49%) | $18.15 | $17.57 | 1.20 M | $1.59 B |
| 09/17/2026 | $17.81 | $18.01 (1.12%) | $18.25 | $17.73 | 1.05 M | $1.63 B |
| 09/16/2026 | $17.79 | $17.60 (-1.07%) | $17.89 | $17.49 | 993.16 K | $1.59 B |
| 09/15/2026 | $17.74 | $17.79 (0.28%) | $17.82 | $17.65 | 698.16 K | $1.61 B |
| 09/14/2026 | $17.82 | $17.75 (-0.39%) | $17.93 | $17.71 | 849.63 K | $1.61 B |
| 09/11/2026 | $17.94 | $17.93 (-0.06%) | $17.95 | $17.75 | 966.18 K | $1.62 B |
| 09/10/2026 | $17.92 | $17.82 (-0.56%) | $17.92 | $17.73 | 893.30 K | $1.61 B |
| 09/09/2026 | $18.06 | $18.06 (0%) | $18.18 | $17.88 | 1.01 M | $1.63 B |
| 09/08/2026 | $18.23 | $18.08 (-0.82%) | $18.26 | $18.06 | 1.49 M | $1.64 B |
| 09/04/2026 | $18.25 | $18.22 (-0.16%) | $18.37 | $18.18 | 923.76 K | $1.65 B |
| 09/03/2026 | $18.62 | $18.35 (-1.45%) | $18.65 | $18.26 | 932.22 K | $1.66 B |
| 09/02/2026 | $18.33 | $18.43 (0.55%) | $18.75 | $18.27 | 728.35 K | $1.67 B |
| 09/01/2026 | $18.52 | $18.34 (-0.97%) | $18.63 | $18.25 | 1.04 M | $1.66 B |
| 08/31/2026 | $18.63 | $18.62 (-0.05%) | $18.86 | $18.52 | 983.46 K | $1.68 B |
| 08/28/2026 | $18.70 | $18.56 (-0.75%) | $18.90 | $18.50 | 749.21 K | $1.68 B |
| 08/27/2026 | $18.70 | $18.70 (0%) | $18.86 | $18.66 | 690.10 K | $1.69 B |
| 08/26/2026 | $18.70 | $18.73 (0.16%) | $18.81 | $18.63 | 760.51 K | $1.69 B |
| 08/25/2026 | $18.66 | $18.70 (0.21%) | $18.74 | $18.51 | 685.82 K | $1.69 B |
| 08/24/2026 | $18.35 | $18.61 (1.42%) | $18.75 | $18.27 | 1.10 M | $1.68 B |
| 08/21/2026 | $18.39 | $18.35 (-0.22%) | $18.47 | $18.17 | 568.66 K | $1.66 B |
| 08/20/2026 | $18.15 | $18.27 (0.66%) | $18.28 | $18.07 | 712.42 K | $1.65 B |
| 08/19/2026 | $18.18 | $18.13 (-0.28%) | $18.26 | $18.02 | 732.42 K | $1.64 B |
| 08/18/2026 | $17.96 | $18.15 (1.06%) | $18.18 | $17.95 | 772.46 K | $1.64 B |
| 08/17/2026 | $18.00 | $17.92 (-0.44%) | $18.11 | $17.84 | 1.04 M | $1.62 B |
| 08/14/2026 | $18.20 | $18.14 (-0.33%) | $18.27 | $18.13 | 599.20 K | $1.64 B |
| 08/13/2026 | $18.32 | $18.43 (0.6%) | $18.57 | $18.25 | 1.01 M | $1.67 B |
| 08/12/2026 | $18.40 | $18.29 (-0.6%) | $18.40 | $18.16 | 1.20 M | $1.65 B |
| 08/11/2026 | $18.36 | $18.19 (-0.93%) | $18.46 | $18.12 | 997.20 K | $1.65 B |
| 08/10/2026 | $18.08 | $18.43 (1.94%) | $18.43 | $17.96 | 1.19 M | $1.67 B |
| 08/07/2026 | $17.68 | $18.05 (2.09%) | $18.09 | $17.64 | 1.03 M | $1.63 B |
| 08/06/2026 | $17.37 | $17.60 (1.32%) | $17.77 | $17.35 | 1.50 M | $1.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
