loading

Trinity Capital Inc Stock (TRIN) Price History

The historical daily chart and data for Trinity Capital Inc stock (TRIN), show that the latest closing stock price as of August 22, 2025, is $15.81.
  • Trinity Capital Inc all-time high stock price is $20.26, occurred on March 29, 2022.
  • The lowest Trinity Capital Inc stock price recorded was $10.23 on December 07, 2022. Since then, Trinity Capital Inc's stock price has risen over 54.55% to $15.81 now.
  • The 52-week high stock price for TRIN is $16.82, representing a 6.39% increase from the current share price, occurred on February 26, 2025.
  • The 52-week low stock price for TRIN is $12.50, indicating a -20.94% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Trinity Capital Inc (TRIN) stock in the beginning of 2024 was $17.21. The stock closed the year at $10.93, a loss of over -36.49% for the year.
The table below shows more information about TRIN historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $15.94 $15.76 $0.18 529,310.0 +0.25%
Aug 21, 2025 $15.86 $15.73 $0.13 476,133.0 -0.38%
Aug 20, 2025 $15.93 $15.65 $0.275 699,851.0 -0.50%
Aug 19, 2025 $16.03 $15.85 $0.18 507,808.0 -0.06%
Aug 18, 2025 $16.00 $15.88 $0.1165 753,999.0 -0.19%
Aug 15, 2025 $16.17 $15.94 $0.2299 512,409.0 -0.96%
Aug 14, 2025 $16.20 $15.84 $0.3599 612,312.0 -0.09%
Aug 13, 2025 $16.16 $15.88 $0.28 1,012,409.0 +1.58%
Aug 12, 2025 $15.91 $15.68 $0.23 770,636.0 +0.76%
Aug 11, 2025 $15.87 $15.62 $0.245 789,773.0 -0.44%
Aug 08, 2025 $15.86 $15.54 $0.312 1,059,576.0 +2.20%
Aug 07, 2025 $15.54 $15.33 $0.205 714,787.0 +0.98%
Aug 06, 2025 $15.66 $15.16 $0.505 1,223,782.0 +1.39%
Aug 05, 2025 $15.18 $14.93 $0.25 490,076.0 +1.14%
Aug 04, 2025 $15.01 $14.88 $0.125 464,385.0 +0.27%
Aug 01, 2025 $14.98 $14.72 $0.265 793,678.0 -0.53%
Jul 31, 2025 $15.19 $14.90 $0.29 547,587.0 +0.20%
Jul 30, 2025 $15.09 $14.89 $0.20 663,210.0 +0.54%
Jul 29, 2025 $14.91 $14.58 $0.3336 569,344.0 +0.34%
Jul 28, 2025 $15.12 $14.79 $0.33 579,900.0 -1.59%
Jul 25, 2025 $15.13 $14.95 $0.185 483,418.0 +0.33%
Jul 24, 2025 $15.13 $15.01 $0.125 476,772.0 +0.00%

Trinity Capital Inc Stock (TRIN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Trinity Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trinity Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Trinity Capital Inc Stock (TRIN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $16.20 $14.72 $1.48 11,940,234.0 +5.47%
Jul, 2025 $15.19 $13.97 $1.22 16,348,719.0 +6.54%
Jun, 2025 $14.77 $13.76 $1.01 17,351,088.0 -3.37%
May, 2025 $15.04 $13.75 $1.29 10,585,694.0 +0.21%
Apr, 2025 $15.66 $12.50 $3.16 14,376,781.0 -4.16%
Mar, 2025 $16.60 $14.78 $1.82 11,012,278.0 -8.45%
Feb, 2025 $16.82 $15.00 $1.82 10,874,101.0 +8.24%
Jan, 2025 $15.38 $14.13 $1.25 10,708,894.0 +5.74%

Trinity Capital Inc Stock (TRIN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.89 $14.10 $0.795 11,650,348.0 +0.95%
Nov, 2024 $14.72 $13.04 $1.68 10,082,071.0 +6.46%
Oct, 2024 $13.97 $13.35 $0.62 11,560,188.0 +1.55%
Sep, 2024 $14.21 $13.38 $0.8315 11,179,807.0 -3.35%
Aug, 2024 $14.69 $13.27 $1.42 10,634,531.0 -3.90%
Jul, 2024 $14.77 $13.81 $0.96 9,902,101.0 +3.32%
Jun, 2024 $15.11 $14.03 $1.08 9,357,518.0 -5.16%
May, 2024 $15.19 $14.41 $0.7792 7,352,794.0 -1.71%
Apr, 2024 $15.26 $13.95 $1.31 9,863,864.0 +3.34%
Mar, 2024 $15.21 $14.37 $0.837 12,664,063.0 +0.96%
Feb, 2024 $14.63 $13.62 $1.01 7,420,575.0 +4.83%
Jan, 2024 $15.08 $13.55 $1.53 12,288,807.0 -4.54%

Trinity Capital Inc Stock (TRIN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.44 $14.49 $0.954 9,744,418.0 -1.56%
Nov, 2023 $15.06 $13.73 $1.33 6,236,266.0 +7.50%
Oct, 2023 $14.30 $13.21 $1.09 6,653,617.0 -1.36%
Sep, 2023 $14.98 $13.79 $1.19 6,613,895.0 -4.98%
Aug, 2023 $15.37 $13.96 $1.41 11,982,118.0 +0.34%
Jul, 2023 $15.25 $13.25 $2.00 5,716,874.0 +10.11%
Jun, 2023 $14.00 $12.34 $1.66 5,599,885.0 +4.91%
May, 2023 $12.86 $11.32 $1.54 5,639,225.0 +3.95%
Apr, 2023 $13.01 $11.15 $1.86 7,918,159.0 -4.48%
Mar, 2023 $14.89 $11.14 $3.75 11,572,903.0 -4.64%
Feb, 2023 $14.22 $13.04 $1.18 3,228,141.0 -0.30%
Jan, 2023 $13.63 $10.84 $2.79 5,395,679.0 +22.51%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Cap:     |  Volume (24h):