5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
-0.86%
Trinity Capital Inc. 7.875% Notes Due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.47 | $25.54 (0.27%) | $25.54 | $25.46 | 18,178 | $1.39 B |
| 03/11/2025 | $25.54 | $25.53 (-0.04%) | $25.54 | $25.48 | 6,100 | $1.39 B |
| 03/10/2025 | $25.54 | $25.48 (-0.23%) | $25.55 | $25.40 | 39,208 | $1.39 B |
| 03/07/2025 | $25.50 | $25.50 (0%) | $25.54 | $25.42 | 17,911 | $1.39 B |
| 03/06/2025 | $25.48 | $25.50 (0.08%) | $25.51 | $25.40 | 7,300 | $1.39 B |
| 03/05/2025 | $25.52 | $25.52 (0%) | $25.56 | $25.41 | 14,604 | $1.39 B |
| 03/04/2025 | $25.60 | $25.48 (-0.47%) | $25.64 | $25.39 | 53,500 | $1.39 B |
| 03/03/2025 | $25.35 | $25.47 (0.47%) | $25.49 | $25.35 | 37,946 | $1.39 B |
| 02/28/2025 | $25.40 | $25.34 (-0.24%) | $25.42 | $25.32 | 62,300 | $1.38 B |
| 02/27/2025 | $25.41 | $25.41 (0%) | $25.42 | $25.36 | 8,900 | $1.38 B |
| 02/26/2025 | $25.33 | $25.39 (0.24%) | $25.39 | $25.33 | 44,414 | $1.38 B |
| 02/25/2025 | $25.33 | $25.33 (0%) | $25.34 | $25.25 | 39,000 | $1.38 B |
| 02/24/2025 | $25.30 | $25.30 (0%) | $25.37 | $25.25 | 43,300 | $1.38 B |
| 02/21/2025 | $25.36 | $25.35 (-0.04%) | $25.37 | $25.30 | 16,504 | $1.38 B |
| 02/20/2025 | $25.33 | $25.35 (0.08%) | $25.37 | $25.30 | 14,200 | $1.38 B |
| 02/19/2025 | $25.32 | $25.33 (0.04%) | $25.33 | $25.30 | 10,600 | $1.38 B |
| 02/18/2025 | $25.31 | $25.30 (-0.04%) | $25.35 | $25.28 | 23,240 | $1.38 B |
| 02/14/2025 | $25.31 | $25.38 (0.28%) | $25.38 | $25.31 | 4,900 | $1.38 B |
| 02/13/2025 | $25.26 | $25.33 (0.28%) | $25.36 | $25.26 | 12,800 | $1.38 B |
| 02/12/2025 | $25.28 | $25.31 (0.12%) | $25.34 | $25.23 | 21,800 | $1.38 B |
| 02/11/2025 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.29 | 4,400 | $1.38 B |
| 02/10/2025 | $25.39 | $25.35 (-0.16%) | $25.42 | $25.29 | 30,300 | $1.38 B |
| 02/07/2025 | $25.30 | $25.37 (0.28%) | $25.40 | $25.30 | 7,043 | $1.38 B |
| 02/06/2025 | $25.41 | $25.31 (-0.39%) | $25.41 | $25.27 | 9,114 | $1.38 B |
| 02/05/2025 | $25.37 | $25.34 (-0.12%) | $25.39 | $25.31 | 9,135 | $1.38 B |
| 02/04/2025 | $25.39 | $25.30 (-0.35%) | $25.41 | $25.27 | 16,637 | $1.38 B |
| 02/03/2025 | $25.42 | $25.36 (-0.24%) | $25.42 | $25.33 | 3,730 | $1.38 B |
| 01/31/2025 | $25.40 | $25.33 (-0.28%) | $25.40 | $25.30 | 14,800 | $1.38 B |
| 01/30/2025 | $25.28 | $25.30 (0.08%) | $25.37 | $25.28 | 10,937 | $1.38 B |
| 01/29/2025 | $25.25 | $25.26 (0.04%) | $25.40 | $25.20 | 15,531 | $1.37 B |
| 01/28/2025 | $25.27 | $25.30 (0.12%) | $25.38 | $25.23 | 9,501 | $1.38 B |
| 01/27/2025 | $25.41 | $25.32 (-0.35%) | $25.46 | $25.25 | 43,100 | $1.38 B |
| 01/24/2025 | $25.34 | $25.45 (0.43%) | $25.45 | $25.30 | 6,627 | $1.38 B |
| 01/23/2025 | $25.38 | $25.30 (-0.32%) | $25.38 | $25.30 | 19,700 | $1.38 B |
| 01/22/2025 | $25.40 | $25.35 (-0.2%) | $25.42 | $25.29 | 10,626 | $1.38 B |
| 01/21/2025 | $25.35 | $25.36 (0.04%) | $25.40 | $25.35 | 13,000 | $1.38 B |
| 01/17/2025 | $25.30 | $25.35 (0.2%) | $25.45 | $25.28 | 25,947 | $1.38 B |
| 01/16/2025 | $25.41 | $25.32 (-0.35%) | $25.41 | $25.30 | 4,344 | $1.38 B |
| 01/15/2025 | $25.33 | $25.37 (0.16%) | $25.37 | $25.23 | 23,100 | $1.38 B |
| 01/14/2025 | $25.32 | $25.25 (-0.28%) | $25.37 | $25.20 | 15,800 | $1.37 B |
| 01/13/2025 | $25.41 | $25.39 (-0.08%) | $25.43 | $25.28 | 7,611 | $1.38 B |
| 01/10/2025 | $25.40 | $25.43 (0.12%) | $25.43 | $25.39 | 3,900 | $1.38 B |
| 01/08/2025 | $25.43 | $25.42 (-0.04%) | $25.46 | $25.41 | 3,900 | $1.38 B |
| 01/07/2025 | $25.45 | $25.49 (0.16%) | $25.50 | $25.40 | 7,900 | $1.39 B |
| 01/06/2025 | $25.35 | $25.43 (0.32%) | $25.48 | $25.30 | 4,600 | $1.38 B |
| 01/03/2025 | $25.48 | $25.50 (0.08%) | $25.50 | $25.30 | 5,400 | $1.39 B |
| 01/02/2025 | $25.27 | $25.30 (0.12%) | $25.40 | $25.27 | 11,501 | $1.38 B |
| 12/31/2024 | $25.31 | $25.65 (1.34%) | $25.65 | $25.12 | 39,600 | $1.40 B |
| 12/30/2024 | $25.21 | $25.35 (0.56%) | $25.35 | $25.18 | 8,100 | $1.38 B |
| 12/27/2024 | $25.12 | $25.21 (0.36%) | $25.24 | $25.09 | 10,200 | $1.37 B |
| 12/26/2024 | $25.04 | $25.09 (0.2%) | $25.20 | $25.04 | 9,217 | $1.37 B |
| 12/24/2024 | $25.10 | $25.08 (-0.08%) | $25.12 | $25.08 | 10,745 | $1.36 B |
| 12/23/2024 | $25.19 | $25.14 (-0.2%) | $25.19 | $25.11 | 7,820 | $1.37 B |
| 12/20/2024 | $25.26 | $25.20 (-0.24%) | $25.35 | $25.12 | 8,600 | $1.37 B |
| 12/19/2024 | $25.15 | $25.27 (0.48%) | $25.28 | $25.10 | 7,812 | $1.38 B |
| 12/18/2024 | $25.37 | $25.26 (-0.43%) | $25.37 | $25.12 | 15,000 | $1.37 B |
| 12/17/2024 | $25.23 | $25.36 (0.52%) | $25.49 | $25.23 | 34,200 | $1.38 B |
| 12/16/2024 | $25.15 | $25.14 (-0.04%) | $25.24 | $25.10 | 8,020 | $1.37 B |
| 12/13/2024 | $25.03 | $25.10 (0.28%) | $25.20 | $25.03 | 21,200 | $1.37 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.
