5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-9.88%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+4.80%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $16.87 | $16.97 (0.59%) | $17.00 | $16.65 | 1.24 M | $1.42 B |
| 05/04/2026 | $16.55 | $16.81 (1.57%) | $16.84 | $16.48 | 983.80 K | $1.41 B |
| 05/01/2026 | $16.63 | $16.63 (0%) | $16.74 | $16.57 | 1.05 M | $1.39 B |
| 04/30/2026 | $16.22 | $16.61 (2.4%) | $16.70 | $16.15 | 1.45 M | $1.39 B |
| 04/29/2026 | $16.19 | $16.18 (-0.06%) | $16.27 | $16.04 | 727.70 K | $1.35 B |
| 04/28/2026 | $15.94 | $16.18 (1.51%) | $16.22 | $15.88 | 663.55 K | $1.35 B |
| 04/27/2026 | $15.84 | $15.91 (0.44%) | $15.93 | $15.70 | 854.92 K | $1.33 B |
| 04/24/2026 | $15.64 | $15.84 (1.28%) | $15.85 | $15.61 | 910.75 K | $1.32 B |
| 04/23/2026 | $16.04 | $15.60 (-2.74%) | $16.09 | $15.53 | 1.69 M | $1.30 B |
| 04/22/2026 | $15.97 | $16.04 (0.44%) | $16.16 | $15.97 | 760.33 K | $1.34 B |
| 04/21/2026 | $16.26 | $15.84 (-2.58%) | $16.32 | $15.84 | 1.06 M | $1.32 B |
| 04/20/2026 | $16.07 | $16.22 (0.93%) | $16.27 | $16.01 | 970.34 K | $1.36 B |
| 04/17/2026 | $15.89 | $16.17 (1.76%) | $16.20 | $15.88 | 1.44 M | $1.35 B |
| 04/16/2026 | $15.67 | $15.73 (0.38%) | $15.94 | $15.58 | 1.32 M | $1.32 B |
| 04/15/2026 | $15.37 | $15.67 (1.95%) | $15.70 | $15.37 | 1.63 M | $1.31 B |
| 04/14/2026 | $15.34 | $15.50 (1.04%) | $15.51 | $15.34 | 1.47 M | $1.30 B |
| 04/13/2026 | $15.12 | $15.22 (0.66%) | $15.25 | $15.03 | 1.76 M | $1.27 B |
| 04/10/2026 | $15.15 | $15.12 (-0.2%) | $15.23 | $15.08 | 852.76 K | $1.26 B |
| 04/09/2026 | $15.06 | $15.09 (0.2%) | $15.26 | $15.02 | 1.63 M | $1.26 B |
| 04/08/2026 | $15.24 | $15.07 (-1.12%) | $15.31 | $14.94 | 1.29 M | $1.26 B |
| 04/07/2026 | $15.10 | $15.01 (-0.6%) | $15.17 | $14.98 | 894.70 K | $1.26 B |
| 04/06/2026 | $15.00 | $15.14 (0.93%) | $15.19 | $14.99 | 1.15 M | $1.27 B |
| 04/02/2026 | $14.64 | $14.98 (2.32%) | $14.99 | $14.61 | 1.23 M | $1.25 B |
| 04/01/2026 | $14.84 | $14.79 (-0.34%) | $14.84 | $14.50 | 1.11 M | $1.24 B |
| 03/31/2026 | $14.55 | $14.71 (1.1%) | $14.75 | $14.46 | 1.46 M | $1.23 B |
| 03/30/2026 | $14.33 | $14.37 (0.28%) | $14.51 | $14.31 | 1.20 M | $1.20 B |
| 03/27/2026 | $14.45 | $14.29 (-1.11%) | $14.49 | $14.24 | 1.32 M | $1.20 B |
| 03/26/2026 | $14.55 | $14.53 (-0.14%) | $14.83 | $14.47 | 887.10 K | $1.22 B |
| 03/25/2026 | $14.54 | $14.63 (0.62%) | $14.70 | $14.50 | 915.63 K | $1.22 B |
| 03/24/2026 | $14.55 | $14.47 (-0.55%) | $14.58 | $14.39 | 914.43 K | $1.21 B |
| 03/23/2026 | $14.44 | $14.62 (1.25%) | $14.74 | $14.27 | 1.33 M | $1.22 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.
