5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
-0.16%
Trinity Capital Inc. 7.875% Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.51 | $25.48 (-0.12%) | $25.51 | $25.46 | 7,420 | $1.39 B |
| 03/12/2025 | $25.48 | $25.51 (0.12%) | $25.54 | $25.42 | 11,500 | $1.39 B |
| 03/11/2025 | $25.49 | $25.47 (-0.08%) | $25.49 | $25.44 | 5,806 | $1.39 B |
| 03/10/2025 | $25.45 | $25.46 (0.04%) | $25.52 | $25.45 | 6,628 | $1.39 B |
| 03/07/2025 | $25.44 | $25.49 (0.2%) | $25.50 | $25.44 | 6,734 | $1.39 B |
| 03/06/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.35 | 125,000 | $1.39 B |
| 03/05/2025 | $25.40 | $25.43 (0.12%) | $25.45 | $25.36 | 13,718 | $1.38 B |
| 03/04/2025 | $25.48 | $25.36 (-0.47%) | $25.48 | $25.36 | 4,300 | $1.38 B |
| 03/03/2025 | $25.36 | $25.43 (0.28%) | $25.44 | $25.36 | 7,723 | $1.38 B |
| 02/28/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.36 | 8,630 | $1.38 B |
| 02/27/2025 | $25.39 | $25.42 (0.12%) | $25.43 | $25.36 | 9,712 | $1.38 B |
| 02/26/2025 | $25.35 | $25.36 (0.04%) | $25.36 | $25.33 | 8,294 | $1.38 B |
| 02/25/2025 | $25.34 | $25.32 (-0.08%) | $25.35 | $25.32 | 2,900 | $1.38 B |
| 02/24/2025 | $25.30 | $25.34 (0.16%) | $25.34 | $25.30 | 8,524 | $1.38 B |
| 02/21/2025 | $25.34 | $25.35 (0.04%) | $25.35 | $25.28 | 10,546 | $1.38 B |
| 02/20/2025 | $25.33 | $25.35 (0.08%) | $25.35 | $25.31 | 5,800 | $1.38 B |
| 02/19/2025 | $25.33 | $25.33 (0%) | $25.34 | $25.27 | 5,600 | $1.38 B |
| 02/18/2025 | $25.32 | $25.32 (0%) | $25.33 | $25.23 | 20,015 | $1.38 B |
| 02/14/2025 | $25.33 | $25.34 (0.04%) | $25.34 | $25.33 | 5,907 | $1.38 B |
| 02/13/2025 | $25.30 | $25.32 (0.08%) | $25.33 | $25.30 | 4,137 | $1.38 B |
| 02/12/2025 | $25.29 | $25.32 (0.12%) | $25.32 | $25.28 | 9,200 | $1.38 B |
| 02/11/2025 | $25.30 | $25.31 (0.04%) | $25.31 | $25.29 | 5,274 | $1.38 B |
| 02/10/2025 | $25.27 | $25.30 (0.12%) | $25.30 | $25.26 | 7,009 | $1.38 B |
| 02/07/2025 | $25.24 | $25.27 (0.12%) | $25.28 | $25.23 | 8,001 | $1.38 B |
| 02/06/2025 | $25.25 | $25.25 (0%) | $25.31 | $25.22 | 35,700 | $1.37 B |
| 02/05/2025 | $25.30 | $25.31 (0.04%) | $25.33 | $25.22 | 13,300 | $1.38 B |
| 02/04/2025 | $25.28 | $25.28 (0%) | $25.31 | $25.20 | 71,000 | $1.38 B |
| 02/03/2025 | $25.12 | $25.30 (0.72%) | $25.31 | $25.12 | 33,400 | $1.38 B |
| 01/31/2025 | $25.35 | $25.07 (-1.1%) | $25.42 | $25.07 | 64,122 | $1.36 B |
| 01/30/2025 | $25.40 | $25.32 (-0.31%) | $25.44 | $25.32 | 6,600 | $1.38 B |
| 01/29/2025 | $25.36 | $25.40 (0.16%) | $25.44 | $25.36 | 8,544 | $1.38 B |
| 01/28/2025 | $25.36 | $25.32 (-0.16%) | $25.36 | $25.32 | 938 | $1.38 B |
| 01/27/2025 | $25.27 | $25.31 (0.16%) | $25.40 | $25.27 | 4,238 | $1.38 B |
| 01/24/2025 | $25.30 | $25.33 (0.12%) | $25.35 | $25.30 | 6,400 | $1.38 B |
| 01/23/2025 | $25.31 | $25.31 (0%) | $25.36 | $25.30 | 1,933 | $1.38 B |
| 01/22/2025 | $25.33 | $25.31 (-0.08%) | $25.44 | $25.24 | 9,800 | $1.38 B |
| 01/21/2025 | $25.32 | $25.33 (0.04%) | $25.35 | $25.28 | 6,922 | $1.38 B |
| 01/17/2025 | $25.36 | $25.30 (-0.24%) | $25.41 | $25.24 | 13,442 | $1.38 B |
| 01/16/2025 | $25.21 | $25.25 (0.16%) | $25.31 | $25.21 | 5,033 | $1.37 B |
| 01/15/2025 | $25.36 | $25.20 (-0.63%) | $25.36 | $25.17 | 15,833 | $1.37 B |
| 01/14/2025 | $25.23 | $25.25 (0.08%) | $25.31 | $25.23 | 2,627 | $1.37 B |
| 01/13/2025 | $25.26 | $25.20 (-0.24%) | $25.26 | $25.16 | 4,417 | $1.37 B |
| 01/10/2025 | $25.30 | $25.25 (-0.2%) | $25.31 | $25.25 | 5,645 | $1.37 B |
| 01/08/2025 | $25.16 | $25.36 (0.79%) | $25.36 | $25.16 | 9,733 | $1.38 B |
| 01/07/2025 | $25.13 | $25.29 (0.64%) | $25.29 | $25.13 | 13,238 | $1.38 B |
| 01/06/2025 | $25.25 | $25.22 (-0.12%) | $25.26 | $25.10 | 15,113 | $1.37 B |
| 01/03/2025 | $25.24 | $25.25 (0.04%) | $25.26 | $25.24 | 4,811 | $1.37 B |
| 01/02/2025 | $25.24 | $25.20 (-0.16%) | $25.25 | $25.19 | 2,300 | $1.37 B |
| 12/31/2024 | $25.21 | $25.26 (0.2%) | $25.26 | $25.12 | 16,437 | $1.37 B |
| 12/30/2024 | $25.09 | $25.20 (0.44%) | $25.20 | $25.09 | 6,309 | $1.37 B |
| 12/27/2024 | $25.17 | $25.10 (-0.28%) | $25.19 | $25.06 | 5,747 | $1.37 B |
| 12/26/2024 | $25.10 | $25.18 (0.32%) | $25.19 | $25.10 | 1,400 | $1.37 B |
| 12/24/2024 | $25.10 | $25.22 (0.48%) | $25.26 | $25.10 | 4,528 | $1.37 B |
| 12/23/2024 | $25.13 | $25.20 (0.28%) | $25.22 | $25.12 | 4,321 | $1.37 B |
| 12/20/2024 | $25.10 | $25.10 (0%) | $25.13 | $25.05 | 9,486 | $1.37 B |
| 12/19/2024 | $25.10 | $25.08 (-0.08%) | $25.15 | $25.02 | 5,000 | $1.36 B |
| 12/18/2024 | $25.26 | $25.09 (-0.67%) | $25.26 | $25.08 | 20,925 | $1.37 B |
| 12/17/2024 | $25.21 | $25.21 (0%) | $25.26 | $25.15 | 3,729 | $1.37 B |
| 12/16/2024 | $25.18 | $25.25 (0.28%) | $25.25 | $25.15 | 9,800 | $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.
