14.30
price down icon7.38%   -1.14
after-market After Hours: 14.35 0.05 +0.35%
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 April 04, 2025, is $14.30.
  • 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 39.78% to $14.30 now.
  • The 52-week high stock price for TRIN is $16.82, representing a 17.62% increase from the current share price, occurred on February 26, 2025.
  • The 52-week low stock price for TRIN is $13.04, indicating a -8.78% decrease from the current share price, occurred on November 04, 2024.
  • 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
Apr 04, 2025 $15.24 $14.17 $1.07 1,223,873.0 -7.38%
Apr 03, 2025 $15.58 $15.17 $0.41 680,454.0 -0.52%
Apr 02, 2025 $15.60 $15.39 $0.21 451,516.0 +0.06%
Apr 01, 2025 $15.66 $15.07 $0.59 703,998.0 +2.31%
Mar 31, 2025 $15.35 $14.78 $0.5699 1,267,285.0 -4.23%
Mar 28, 2025 $16.18 $15.74 $0.435 792,093.0 -1.43%
Mar 27, 2025 $16.13 $15.95 $0.181 637,473.0 -0.31%
Mar 26, 2025 $16.19 $16.04 $0.1477 472,069.0 -0.28%
Mar 25, 2025 $16.19 $16.06 $0.1262 419,455.0 +0.40%
Mar 24, 2025 $16.23 $16.02 $0.21 543,082.0 -0.31%
Mar 21, 2025 $16.19 $16.03 $0.16 851,900.0 -0.06%
Mar 20, 2025 $16.17 $15.96 $0.21 549,689.0 +1.19%
Mar 19, 2025 $16.14 $15.86 $0.28 448,343.0 -0.68%
Mar 18, 2025 $16.11 $15.97 $0.14 399,045.0 +0.06%
Mar 17, 2025 $16.12 $15.85 $0.27 288,808.0 +1.45%
Mar 14, 2025 $15.83 $15.66 $0.17 382,295.0 +1.74%
Mar 13, 2025 $15.89 $15.56 $0.33 334,166.0 -1.58%
Mar 12, 2025 $15.93 $15.70 $0.23 380,651.0 +0.64%
Mar 11, 2025 $16.11 $15.61 $0.50 723,137.0 -2.24%
Mar 10, 2025 $16.12 $15.93 $0.19 495,526.0 -0.37%
Mar 07, 2025 $16.15 $15.72 $0.43 449,822.0 +2.48%
Mar 06, 2025 $16.02 $15.71 $0.3093 492,951.0 -1.75%

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
Apr, 2025 $15.66 $14.17 $1.49 4,283,714.0 -5.67%
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
$76.25
price down icon 7.94%
$118.04
price down icon 9.61%
asset_management RJF
$123.65
price down icon 5.09%
asset_management AMP
$422.19
price down icon 7.38%
asset_management APO
$108.68
price down icon 11.96%
asset_management BN
$46.24
price down icon 8.16%
Cap:     |  Volume (24h):