5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-8.21%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+5.39%
Trinity Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.99 | $17.32 (1.94%) | $17.34 | $16.88 | 1.36 M | $1.44 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 | $1.28 B |
| 04/30/2026 | $16.22 | $16.61 (2.4%) | $16.70 | $16.15 | 1.45 M | $1.28 B |
| 04/29/2026 | $16.19 | $16.18 (-0.06%) | $16.27 | $16.04 | 727.70 K | $1.25 B |
| 04/28/2026 | $15.94 | $16.18 (1.51%) | $16.22 | $15.88 | 663.55 K | $1.25 B |
| 04/27/2026 | $15.84 | $15.91 (0.44%) | $15.93 | $15.70 | 854.92 K | $1.23 B |
| 04/24/2026 | $15.64 | $15.84 (1.28%) | $15.85 | $15.61 | 910.75 K | $1.22 B |
| 04/23/2026 | $16.04 | $15.60 (-2.74%) | $16.09 | $15.53 | 1.69 M | $1.20 B |
| 04/22/2026 | $15.97 | $16.04 (0.44%) | $16.16 | $15.97 | 760.33 K | $1.24 B |
| 04/21/2026 | $16.26 | $15.84 (-2.58%) | $16.32 | $15.84 | 1.06 M | $1.22 B |
| 04/20/2026 | $16.07 | $16.22 (0.93%) | $16.27 | $16.01 | 970.34 K | $1.25 B |
| 04/17/2026 | $15.89 | $16.17 (1.76%) | $16.20 | $15.88 | 1.44 M | $1.25 B |
| 04/16/2026 | $15.67 | $15.73 (0.38%) | $15.94 | $15.58 | 1.32 M | $1.21 B |
| 04/15/2026 | $15.37 | $15.67 (1.95%) | $15.70 | $15.37 | 1.63 M | $1.21 B |
| 04/14/2026 | $15.34 | $15.50 (1.04%) | $15.51 | $15.34 | 1.47 M | $1.19 B |
| 04/13/2026 | $15.12 | $15.22 (0.66%) | $15.25 | $15.03 | 1.76 M | $1.17 B |
| 04/10/2026 | $15.15 | $15.12 (-0.2%) | $15.23 | $15.08 | 852.76 K | $1.16 B |
| 04/09/2026 | $15.06 | $15.09 (0.2%) | $15.26 | $15.02 | 1.63 M | $1.16 B |
| 04/08/2026 | $15.24 | $15.07 (-1.12%) | $15.31 | $14.94 | 1.29 M | $1.16 B |
| 04/07/2026 | $15.10 | $15.01 (-0.6%) | $15.17 | $14.98 | 894.70 K | $1.16 B |
| 04/06/2026 | $15.00 | $15.14 (0.93%) | $15.19 | $14.99 | 1.15 M | $1.17 B |
| 04/02/2026 | $14.64 | $14.98 (2.32%) | $14.99 | $14.61 | 1.23 M | $1.15 B |
| 04/01/2026 | $14.84 | $14.79 (-0.34%) | $14.84 | $14.50 | 1.11 M | $1.14 B |
| 03/31/2026 | $14.55 | $14.71 (1.1%) | $14.75 | $14.46 | 1.46 M | $1.13 B |
| 03/30/2026 | $14.33 | $14.37 (0.28%) | $14.51 | $14.31 | 1.20 M | $1.11 B |
| 03/27/2026 | $14.45 | $14.29 (-1.11%) | $14.49 | $14.24 | 1.32 M | $1.10 B |
| 03/26/2026 | $14.55 | $14.53 (-0.14%) | $14.83 | $14.47 | 887.10 K | $1.12 B |
| 03/25/2026 | $14.54 | $14.63 (0.62%) | $14.70 | $14.50 | 915.63 K | $1.13 B |
| 03/24/2026 | $14.55 | $14.47 (-0.55%) | $14.58 | $14.39 | 914.43 K | $1.11 B |
| 03/23/2026 | $14.44 | $14.62 (1.25%) | $14.74 | $14.27 | 1.33 M | $1.13 B |
| 03/20/2026 | $14.62 | $14.34 (-1.92%) | $14.76 | $14.34 | 1.64 M | $1.10 B |
| 03/19/2026 | $14.56 | $14.64 (0.55%) | $14.68 | $14.50 | 1.13 M | $1.13 B |
| 03/18/2026 | $14.55 | $14.56 (0.07%) | $14.71 | $14.46 | 1.11 M | $1.12 B |
| 03/17/2026 | $14.29 | $14.59 (2.1%) | $14.66 | $14.29 | 1.64 M | $1.12 B |
| 03/16/2026 | $14.42 | $14.18 (-1.66%) | $14.42 | $14.13 | 2.02 M | $1.09 B |
| 03/13/2026 | $14.58 | $14.42 (-1.1%) | $14.69 | $14.41 | 1.15 M | $1.11 B |
| 03/12/2026 | $14.68 | $14.69 (0.07%) | $14.80 | $14.63 | 1.28 M | $1.13 B |
| 03/11/2026 | $14.98 | $14.80 (-1.2%) | $15.02 | $14.70 | 1.15 M | $1.14 B |
| 03/10/2026 | $14.94 | $14.89 (-0.33%) | $15.01 | $14.78 | 1.24 M | $1.15 B |
| 03/09/2026 | $14.70 | $14.86 (1.09%) | $14.90 | $14.52 | 1.53 M | $1.14 B |
| 03/06/2026 | $14.90 | $14.91 (0.07%) | $15.00 | $14.79 | 1.04 M | $1.15 B |
| 03/05/2026 | $15.11 | $15.03 (-0.53%) | $15.31 | $14.94 | 1.74 M | $1.16 B |
| 03/04/2026 | $15.03 | $15.11 (0.53%) | $15.24 | $14.85 | 1.58 M | $1.16 B |
| 03/03/2026 | $14.70 | $14.90 (1.36%) | $14.99 | $14.66 | 1.64 M | $1.15 B |
| 03/02/2026 | $14.68 | $14.91 (1.57%) | $14.98 | $14.38 | 2.39 M | $1.15 B |
| 02/27/2026 | $15.08 | $14.79 (-1.92%) | $15.18 | $14.78 | 2.05 M | $1.14 B |
| 02/26/2026 | $15.42 | $15.20 (-1.43%) | $15.50 | $15.02 | 1.31 M | $1.17 B |
| 02/25/2026 | $15.22 | $15.40 (1.18%) | $15.44 | $15.04 | 1.21 M | $1.19 B |
| 02/24/2026 | $14.73 | $15.02 (1.97%) | $15.16 | $14.68 | 1.35 M | $1.16 B |
| 02/23/2026 | $14.98 | $14.70 (-1.87%) | $15.17 | $14.59 | 2.35 M | $1.13 B |
| 02/20/2026 | $15.19 | $14.97 (-1.45%) | $15.22 | $14.86 | 1.36 M | $1.07 B |
| 02/19/2026 | $15.52 | $15.27 (-1.61%) | $15.52 | $15.11 | 1.00 M | $1.09 B |
| 02/18/2026 | $15.45 | $15.55 (0.65%) | $15.58 | $15.27 | 1.59 M | $1.11 B |
| 02/17/2026 | $15.42 | $15.39 (-0.19%) | $15.48 | $15.21 | 1.23 M | $1.10 B |
| 02/13/2026 | $15.50 | $15.41 (-0.58%) | $15.59 | $15.22 | 1.79 M | $1.10 B |
| 02/12/2026 | $15.93 | $15.73 (-1.26%) | $16.03 | $15.56 | 1.67 M | $1.12 B |
| 02/11/2026 | $16.29 | $15.82 (-2.89%) | $16.29 | $15.80 | 1.45 M | $1.13 B |
| 02/10/2026 | $16.17 | $16.14 (-0.19%) | $16.32 | $16.02 | 1.48 M | $1.15 B |
| 02/09/2026 | $16.25 | $16.16 (-0.55%) | $16.27 | $15.98 | 978.60 K | $1.15 B |
| 02/06/2026 | $16.02 | $16.19 (1.06%) | $16.21 | $15.81 | 1.17 M | $1.16 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.
