Free Trial

Trinity Capital (TRIN) Stock Chart & Stock Price History

Trinity Capital logo
$14.33 +0.10 (+0.70%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$14.32 -0.01 (-0.03%)
As of 04:13 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Trinity Capital Stock Price Performance

5 Day
Performance
-1.38%
1 Month
Performance
+0.21%
3 Month
Performance
-10.33%
6 Month
Performance
+7.18%
Year-To-Date
Performance
-0.97%
1 Year
Performance
-2.05%
Receive TRIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trinity Capital and its competitors with MarketBeat's FREE daily newsletter.

TRIN Stock Chart for Monday, May, 5, 2025

Trinity Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$14.23$14.33
+0.70%
$14.41$14.20503,577 shs$900.37 million
05/01/2025$14.53$14.23
-2.06%
$14.62$14.20688,783 shs$894.09 million
04/30/2025$14.70$14.53
-1.16%
$14.62$14.28577,844 shs$912.93 million
04/29/2025$14.84$14.70
-0.94%
$14.86$14.53355,142 shs$923.62 million
04/28/2025$14.86$14.84
-0.13%
$15.02$14.76323,035 shs$932.41 million
04/25/2025$14.71$14.86
+1.02%
$14.92$14.64378,057 shs$933.67 million
04/24/2025$14.52$14.71
+1.31%
$14.81$14.46265,236 shs$924.24 million
04/23/2025$14.30$14.52
+1.54%
$14.76$14.45415,943 shs$912.31 million
04/22/2025$14.01$14.30
+2.07%
$14.37$14.16309,740 shs$898.48 million
04/21/2025$14.32$14.01
-2.16%
$14.32$13.86447,331 shs$880.26 million
04/18/2025$14.32$14.32$14.40$14.08384,021 shs$899.74 million
04/17/2025$14.13$14.32
+1.34%
$14.40$14.08384,021 shs$899.74 million
04/16/2025$14.39$14.13
-1.81%
$14.50$14.10439,841 shs$887.80 million
04/15/2025$14.15$14.39
+1.70%
$14.48$14.08657,600 shs$904.14 million
04/14/2025$13.56$14.15
+4.35%
$14.24$13.72707,746 shs$889.06 million
04/11/2025$13.81$13.56
-1.81%
$13.93$13.35797,040 shs$851.99 million
04/10/2025$14.17$13.81
-2.54%
$14.24$13.62733,079 shs$867.70 million
04/09/2025$13.53$14.17
+4.73%
$14.40$13.181.39 million shs$890.32 million
04/09/2025$13.53$14.17
+4.73%
$14.40$13.181.39 million shs$890.32 million
04/08/2025$13.58$13.53
-0.37%
$14.50$13.451.19 million shs$850.10 million
04/08/2025$13.58$13.53
-0.37%
$14.50$13.451.19 million shs$850.10 million
04/07/2025$14.30$13.58
-5.03%
$14.00$12.501.95 million shs$853.25 million
04/04/2025$15.44$14.30
-7.38%
$15.24$14.171.22 million shs$898.48 million

This page (NASDAQ:TRIN) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners