5 DAY PERFORMANCE
-15.33%
1 MONTH PERFORMANCE
-15.71%
3 MONTH PERFORMANCE
-14.00%
6 MONTH PERFORMANCE
-8.21%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-3.07%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $17.37 | $17.71 (1.93%) | $17.73 | $17.35 | 613.86 K | $1.60 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 |
| 06/18/2026 | $16.90 | $16.83 (-0.41%) | $16.93 | $16.72 | 1.39 M | $1.41 B |
| 06/17/2026 | $16.86 | $16.77 (-0.53%) | $17.01 | $16.72 | 753.35 K | $1.40 B |
| 06/16/2026 | $16.92 | $16.90 (-0.12%) | $17.05 | $16.88 | 793.17 K | $1.41 B |
| 06/15/2026 | $17.03 | $16.89 (-0.82%) | $17.13 | $16.87 | 1.07 M | $1.41 B |
| 06/12/2026 | $16.96 | $16.89 (-0.41%) | $16.96 | $16.72 | 741.27 K | $1.41 B |
| 06/11/2026 | $16.86 | $16.90 (0.24%) | $16.98 | $16.76 | 908.42 K | $1.41 B |
| 06/10/2026 | $17.10 | $17.00 (-0.58%) | $17.31 | $17.00 | 1.43 M | $1.42 B |
| 06/09/2026 | $16.89 | $17.01 (0.71%) | $17.06 | $16.77 | 1.19 M | $1.42 B |
| 06/08/2026 | $16.88 | $16.72 (-0.95%) | $16.98 | $16.68 | 1.31 M | $1.40 B |
| 06/05/2026 | $17.14 | $16.88 (-1.52%) | $17.21 | $16.76 | 1.10 M | $1.41 B |
| 06/04/2026 | $16.92 | $17.19 (1.6%) | $17.22 | $16.90 | 962.02 K | $1.44 B |
| 06/03/2026 | $17.15 | $16.89 (-1.52%) | $17.19 | $16.82 | 1.01 M | $1.41 B |
| 06/02/2026 | $17.18 | $17.29 (0.64%) | $17.35 | $17.09 | 828.12 K | $1.45 B |
| 06/01/2026 | $16.84 | $17.17 (1.96%) | $17.26 | $16.84 | 1.64 M | $1.44 B |
| 05/29/2026 | $16.83 | $16.86 (0.18%) | $17.05 | $16.79 | 1.16 M | $1.41 B |
| 05/28/2026 | $16.80 | $16.82 (0.12%) | $16.95 | $16.80 | 762.81 K | $1.41 B |
| 05/27/2026 | $16.90 | $16.88 (-0.12%) | $16.97 | $16.83 | 617.19 K | $1.41 B |
| 05/26/2026 | $16.68 | $16.90 (1.32%) | $16.96 | $16.58 | 980.81 K | $1.41 B |
| 05/22/2026 | $16.65 | $16.49 (-0.96%) | $16.76 | $16.45 | 885.85 K | $1.38 B |
| 05/21/2026 | $16.88 | $16.61 (-1.6%) | $16.99 | $16.57 | 824.05 K | $1.39 B |
| 05/20/2026 | $16.70 | $16.87 (1.02%) | $16.94 | $16.59 | 836.80 K | $1.41 B |
| 05/19/2026 | $16.99 | $16.59 (-2.35%) | $17.02 | $16.59 | 776.44 K | $1.39 B |
| 05/18/2026 | $16.83 | $17.01 (1.07%) | $17.05 | $16.76 | 992.70 K | $1.42 B |
| 05/15/2026 | $16.79 | $16.85 (0.36%) | $16.93 | $16.73 | 813.34 K | $1.41 B |
| 05/14/2026 | $16.95 | $17.10 (0.88%) | $17.18 | $16.84 | 1.13 M | $1.43 B |
| 05/13/2026 | $16.89 | $16.82 (-0.41%) | $17.00 | $16.79 | 1.00 M | $1.41 B |
| 05/12/2026 | $16.79 | $16.92 (0.77%) | $16.94 | $16.69 | 891.50 K | $1.42 B |
| 05/11/2026 | $17.04 | $16.79 (-1.47%) | $17.04 | $16.77 | 1.39 M | $1.40 B |
| 05/08/2026 | $17.12 | $16.99 (-0.76%) | $17.17 | $16.91 | 1.36 M | $1.42 B |
| 05/07/2026 | $17.37 | $17.02 (-2.01%) | $17.37 | $16.89 | 1.56 M | $1.42 B |
| 05/06/2026 | $17.00 | $17.28 (1.65%) | $17.38 | $16.88 | 2.03 M | $1.45 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.
