TRIN - Trinity Capital Inc.
16.17
0.440 2.721%
Share volume: 1,444,623
Last Updated: 04-17-2026
Banking/Rental & Leasing Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$15.73
0.44
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $15.89 | $15.89 | $16.21 | $16.21 | $15.88 | $15.88 | $16.17 | $16.17 | 1,444,623 | $1,442,498.00 |
| 04-16-2026 | $15.67 | $15.67 | $15.94 | $15.94 | $15.58 | $15.58 | $15.73 | $15.73 | 1,315,028 | $1,315,028.00 |
| 04-15-2026 | $15.37 | $15.37 | $15.70 | $15.70 | $15.37 | $15.37 | $15.67 | $15.67 | 1,630,160 | $1,630,160.00 |
| 04-14-2026 | $15.34 | $15.17 | $15.51 | $15.34 | $15.34 | $15.17 | $15.50 | $15.33 | 1,469,796 | $1,469,796.00 |
| 04-13-2026 | $15.12 | $14.95 | $15.25 | $15.09 | $15.03 | $14.87 | $15.22 | $15.05 | 1,760,001 | $1,760,001.00 |
| 04-10-2026 | $15.15 | $15.15 | $15.23 | $15.23 | $15.08 | $15.08 | $15.12 | $15.12 | 852,759 | $852,759.00 |
| 04-09-2026 | $15.06 | $15.06 | $15.26 | $15.26 | $15.02 | $15.02 | $15.09 | $15.09 | 1,629,425 | $1,629,425.00 |
| 04-08-2026 | $15.24 | $15.24 | $15.31 | $15.31 | $14.94 | $14.94 | $15.07 | $15.07 | 1,287,455 | $1,287,455.00 |
| 04-07-2026 | $15.10 | $15.10 | $15.17 | $15.17 | $14.98 | $14.98 | $15.01 | $15.01 | 894,651 | $894,651.00 |
| 04-06-2026 | $15.00 | $15.00 | $15.19 | $15.19 | $14.99 | $14.99 | $15.14 | $15.14 | 1,147,749 | $1,147,749.00 |