TRIN - Trinity Capital Inc
14.9
-0.010 -0.067%
Share volume: 1,640,472
Last Updated: 03-03-2026
Banking/Rental & Leasing Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.91
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $14.70 | $14.70 | $14.99 | $14.99 | $14.66 | $14.66 | $14.90 | $14.90 | 1,640,472 | $1,640,472.00 |
| 03-02-2026 | $14.68 | $14.68 | $14.98 | $14.98 | $14.38 | $14.38 | $14.91 | $14.91 | 2,387,109 | $2,387,109.00 |
| 02-27-2026 | $15.08 | $15.08 | $15.18 | $15.18 | $14.78 | $14.78 | $14.79 | $14.79 | 2,051,840 | $2,051,840.00 |
| 02-26-2026 | $15.42 | $15.42 | $15.50 | $15.50 | $15.02 | $15.02 | $15.20 | $15.20 | 1,305,372 | $1,305,372.00 |
| 02-25-2026 | $15.22 | $15.22 | $15.44 | $15.44 | $15.04 | $15.04 | $15.40 | $15.40 | 1,214,281 | $1,214,281.00 |
| 02-24-2026 | $14.73 | $14.73 | $15.16 | $15.16 | $14.68 | $14.68 | $15.02 | $15.02 | 1,349,463 | $1,349,463.00 |
| 02-23-2026 | $14.98 | $14.98 | $15.17 | $15.17 | $14.59 | $14.59 | $14.70 | $14.70 | 2,351,136 | $2,351,136.00 |
| 02-20-2026 | $15.19 | $15.19 | $15.22 | $15.22 | $14.86 | $14.86 | $14.97 | $14.97 | 1,360,563 | $1,360,563.00 |
| 02-19-2026 | $15.52 | $15.52 | $15.52 | $15.52 | $15.11 | $15.11 | $15.27 | $15.27 | 1,000,697 | $1,000,697.00 |
| 02-18-2026 | $15.45 | $15.45 | $15.58 | $15.58 | $15.27 | $15.27 | $15.55 | $15.55 | 1,585,468 | $1,585,468.00 |