Trinity Capital Inc (TRIN) Historical Stock Data
15.08 ↓0.10 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIN is down -0.05% a day on average. There have been 16 days where Trinity Capital Inc closed green and 14 days where TRIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 15.20 | 15.08 | ↓$0.12 (-0.79%) | 15.04 | 15.27 | 1.60M |
| 2025-12-18 | 15.35 | 15.18 | ↓$0.17 (-1.11%) | 15.13 | 15.40 | 1.72M |
| 2025-12-17 | 15.10 | 15.21 | ↑$0.11 (0.73%) | 15.05 | 15.26 | 0.95M |
| 2025-12-16 | 15.13 | 14.98 | ↓$0.15 (-0.99%) | 14.96 | 15.18 | 0.92M |
| 2025-12-15 | 15.26 | 15.12 | ↓$0.14 (-0.92%) | 15.03 | 15.30 | 0.94M |
| 2025-12-12 | 15.19 | 15.18 | ↓$0.01 (-0.07%) | 15.11 | 15.32 | 572.69K |
| 2025-12-11 | 15.31 | 15.12 | ↓$0.19 (-1.24%) | 15.10 | 15.35 | 806.05K |
| 2025-12-10 | 15.13 | 15.25 | ↑$0.12 (0.79%) | 15.10 | 15.30 | 695.60K |
| 2025-12-09 | 15.26 | 15.17 | ↓$0.09 (-0.59%) | 15.10 | 15.28 | 801.68K |
| 2025-12-08 | 15.00 | 15.28 | ↑$0.28 (1.87%) | 14.95 | 15.29 | 1.04M |
| 2025-12-05 | 14.85 | 14.92 | ↑$0.07 (0.47%) | 14.80 | 14.96 | 628.31K |
| 2025-12-04 | 14.77 | 14.80 | ↑$0.03 (0.20%) | 14.72 | 14.85 | 578.16K |
| 2025-12-03 | 14.56 | 14.77 | ↑$0.21 (1.44%) | 14.56 | 14.80 | 631.02K |
| 2025-12-02 | 14.60 | 14.56 | ↓$0.04 (-0.27%) | 14.47 | 14.79 | 678.99K |
| 2025-12-01 | 14.85 | 14.58 | ↓$0.27 (-1.82%) | 14.56 | 14.85 | 763.27K |
| 2025-11-28 | 14.80 | 14.81 | ↑$0.01 (0.07%) | 14.75 | 14.92 | 343.30K |
| 2025-11-26 | 14.70 | 14.77 | ↑$0.07 (0.48%) | 14.66 | 14.82 | 712.55K |
| 2025-11-25 | 14.61 | 14.66 | ↑$0.05 (0.34%) | 14.51 | 14.70 | 734.89K |
| 2025-11-24 | 14.38 | 14.53 | ↑$0.15 (1.04%) | 14.28 | 14.56 | 735.69K |
| 2025-11-21 | 14.31 | 14.35 | ↑$0.04 (0.28%) | 14.24 | 14.45 | 1M |
| 2025-11-20 | 14.42 | 14.28 | ↓$0.14 (-0.97%) | 14.27 | 14.59 | 796.10K |
| 2025-11-19 | 14.63 | 14.38 | ↓$0.25 (-1.71%) | 14.33 | 14.63 | 859.09K |
| 2025-11-18 | 14.50 | 14.61 | ↑$0.11 (0.76%) | 14.43 | 14.63 | 676.28K |
| 2025-11-17 | 14.78 | 14.52 | ↓$0.26 (-1.76%) | 14.48 | 14.78 | 743.68K |
| 2025-11-14 | 14.70 | 14.77 | ↑$0.07 (0.48%) | 14.61 | 14.81 | 646.64K |
| 2025-11-13 | 14.86 | 14.76 | ↓$0.10 (-0.67%) | 14.72 | 14.95 | 875.81K |
| 2025-11-12 | 14.94 | 14.92 | ↓$0.02 (-0.13%) | 14.86 | 15.05 | 0.92M |
| 2025-11-11 | 14.80 | 14.94 | ↑$0.14 (0.95%) | 14.78 | 14.97 | 0.96M |
| 2025-11-10 | 14.69 | 14.72 | ↑$0.03 (0.20%) | 14.62 | 14.84 | 1.12M |
| 2025-11-07 | 14.41 | 14.60 | ↑$0.19 (1.32%) | 14.36 | 14.65 | 0.93M |
Create an account or log in to view more rows.
$TRIN Bullish AF ??
$TRIN Felling good about next week!!
$TRIN about to pop IMHO
$TRIN is anyone really buying this shit
$TRIN love when bulls come out
$TRIN just fucking go already jeesh
$TRIN Time to buy here
$TRIN this market love evrry dips let’s see
$TRIN don’t be boring today beast
$TRIN nice day!