5 DAY PERFORMANCE
-17.49%
1 MONTH PERFORMANCE
-19.02%
3 MONTH PERFORMANCE
-11.97%
6 MONTH PERFORMANCE
+3.63%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-8.27%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.72 | $17.72 (0%) | $17.75 | $17.54 | 683.87 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 |
| 08/05/2026 | $17.55 | $17.24 (-1.77%) | $18.00 | $16.93 | 3.45 M | $1.56 B |
| 08/04/2026 | $17.84 | $18.16 (1.79%) | $18.25 | $17.83 | 1.31 M | $1.64 B |
| 08/03/2026 | $17.52 | $17.83 (1.77%) | $17.87 | $17.50 | 999.28 K | $1.61 B |
| 07/31/2026 | $17.55 | $17.55 (0%) | $17.71 | $17.36 | 918.92 K | $1.47 B |
| 07/30/2026 | $17.66 | $17.41 (-1.42%) | $17.66 | $17.27 | 1.12 M | $1.46 B |
| 07/29/2026 | $17.66 | $17.57 (-0.51%) | $17.77 | $17.54 | 937.25 K | $1.47 B |
| 07/28/2026 | $17.57 | $17.70 (0.74%) | $17.72 | $17.40 | 835.57 K | $1.48 B |
| 07/27/2026 | $17.40 | $17.41 (0.06%) | $17.52 | $17.31 | 695.81 K | $1.46 B |
| 07/24/2026 | $17.46 | $17.26 (-1.15%) | $17.57 | $17.16 | 805.25 K | $1.44 B |
| 07/23/2026 | $17.50 | $17.46 (-0.23%) | $17.54 | $17.30 | 782.80 K | $1.46 B |
| 07/22/2026 | $17.89 | $17.60 (-1.62%) | $17.98 | $17.58 | 769.38 K | $1.47 B |
| 07/21/2026 | $17.75 | $17.93 (1.01%) | $18.12 | $17.70 | 1.08 M | $1.50 B |
| 07/20/2026 | $17.96 | $17.69 (-1.5%) | $17.96 | $17.39 | 1.23 M | $1.48 B |
| 07/17/2026 | $17.90 | $17.78 (-0.67%) | $17.99 | $17.66 | 833.63 K | $1.49 B |
| 07/16/2026 | $17.62 | $17.90 (1.59%) | $17.93 | $17.53 | 1.06 M | $1.50 B |
| 07/15/2026 | $17.51 | $17.72 (1.2%) | $17.73 | $17.47 | 1.09 M | $1.48 B |
| 07/14/2026 | $17.59 | $17.65 (0.34%) | $17.78 | $17.59 | 936.80 K | $1.48 B |
| 07/13/2026 | $17.63 | $17.56 (-0.4%) | $17.78 | $17.39 | 1.24 M | $1.47 B |
| 07/10/2026 | $17.56 | $17.60 (0.23%) | $17.73 | $17.51 | 895.69 K | $1.47 B |
| 07/09/2026 | $17.43 | $17.44 (0.06%) | $17.52 | $17.26 | 984.93 K | $1.46 B |
| 07/08/2026 | $17.48 | $17.30 (-1.03%) | $17.57 | $17.14 | 1.21 M | $1.45 B |
| 07/07/2026 | $17.60 | $17.48 (-0.68%) | $17.83 | $17.47 | 963.06 K | $1.46 B |
| 07/06/2026 | $17.90 | $17.63 (-1.51%) | $17.98 | $17.55 | 1.30 M | $1.47 B |
| 07/02/2026 | $18.00 | $17.79 (-1.17%) | $18.08 | $17.71 | 961.26 K | $1.49 B |
| 07/01/2026 | $17.88 | $17.90 (0.11%) | $18.08 | $17.84 | 1.03 M | $1.50 B |
| 06/30/2026 | $17.73 | $17.89 (0.9%) | $18.04 | $17.70 | 1.25 M | $1.50 B |
| 06/29/2026 | $17.10 | $17.73 (3.68%) | $17.76 | $17.08 | 1.87 M | $1.48 B |
| 06/26/2026 | $16.84 | $17.04 (1.19%) | $17.10 | $16.84 | 1.11 M | $1.43 B |
| 06/25/2026 | $16.91 | $16.90 (-0.06%) | $17.00 | $16.79 | 978.27 K | $1.41 B |
| 06/24/2026 | $16.89 | $16.84 (-0.3%) | $16.92 | $16.75 | 1.01 M | $1.41 B |
| 06/23/2026 | $16.88 | $16.89 (0.06%) | $16.97 | $16.80 | 818.08 K | $1.41 B |
| 06/22/2026 | $16.90 | $16.88 (-0.12%) | $17.08 | $16.84 | 1.10 M | $1.41 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.
