Trinity Capital Inc. - Common Stock (TRIN)

Historical Prices For Trinity Capital Inc. - Common Stock (TRIN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.80	14.98	14.75	14.98	569,435	14.98
10/22/2025	14.86	14.95	14.71	14.75	502,059	14.75
10/21/2025	14.75	14.93	14.73	14.86	549,964	14.86
10/20/2025	14.82	14.85	14.63	14.73	549,848	14.73
10/17/2025	14.69	14.86	14.63	14.79	586,620	14.79
10/16/2025	15.16	15.22	14.68	14.69	669,501	14.69
10/15/2025	15.08	15.29	15.01	15.14	974,284	15.14
10/14/2025	14.80	15.12	14.72	15.00	1,208,827	15.00
10/13/2025	14.54	14.84	14.50	14.83	931,264	14.83
10/10/2025	14.65	14.78	14.40	14.44	1,240,061	14.44
10/09/2025	14.81	14.87	14.58	14.66	975,756	14.66
10/08/2025	14.75	14.92	14.73	14.77	739,178	14.77
10/07/2025	15.05	15.07	14.62	14.74	1,552,309	14.74
10/06/2025	15.27	15.42	15.04	15.05	846,693	15.05
10/03/2025	15.58	15.61	15.21	15.24	694,217	15.24
10/02/2025	15.18	15.63	15.13	15.56	815,400	15.56
10/01/2025	15.35	15.42	15.04	15.20	1,047,263	15.20
9/30/2025	15.35	15.55	15.23	15.48	1,186,946	15.48
9/29/2025	16.15	16.20	15.73	15.86	1,392,497	15.86
9/26/2025	16.13	16.20	15.95	16.05	1,049,882	16.05
9/25/2025	15.75	16.12	15.68	16.11	979,074	16.11
9/24/2025	16.17	16.23	15.73	15.80	1,072,400	15.80
9/23/2025	16.22	16.32	16.13	16.14	670,538	16.14
9/22/2025	16.50	16.50	16.11	16.20	1,063,199	16.20
9/19/2025	16.34	16.49	16.30	16.47	1,330,944	16.47
9/18/2025	16.20	16.28	16.00	16.27	2,702,048	16.27
9/17/2025	16.08	16.26	16.07	16.09	693,469	16.09
9/16/2025	16.06	16.09	15.96	16.06	689,227	16.06
9/15/2025	16.16	16.21	16.01	16.02	706,798	16.02
9/12/2025	16.06	16.14	16.06	16.11	388,389	16.11
9/11/2025	16.23	16.25	16.04	16.12	665,416	16.12
9/10/2025	16.19	16.25	16.09	16.11	457,981	16.11
9/09/2025	16.25	16.32	16.16	16.20	485,055	16.20
9/08/2025	16.26	16.29	16.08	16.24	570,014	16.24
9/05/2025	16.31	16.31	16.16	16.23	544,903	16.23
9/04/2025	16.23	16.23	16.10	16.19	553,077	16.19
9/03/2025	16.25	16.25	16.14	16.18	432,543	16.18
9/02/2025	16.13	16.32	16.07	16.22	564,910	16.22
8/29/2025	16.13	16.26	16.13	16.20	734,117	16.20
8/28/2025	16.03	16.16	15.98	16.14	465,952	16.14
8/27/2025	15.95	16.11	15.90	16.03	480,636	16.03
8/26/2025	15.73	15.97	15.68	15.97	436,865	15.97
8/25/2025	15.85	15.88	15.77	15.79	517,842	15.79
8/22/2025	15.76	15.94	15.76	15.81	529,343	15.81
8/21/2025	15.79	15.86	15.73	15.77	476,188	15.77
8/20/2025	15.89	15.93	15.65	15.83	699,878	15.83
8/19/2025	15.95	16.03	15.85	15.91	507,864	15.91
8/18/2025	15.98	16.00	15.88	15.92	754,024	15.92
8/15/2025	16.10	16.17	15.94	15.95	513,321	15.95
8/14/2025	16.03	16.20	15.84	16.11	612,823	16.11
8/13/2025	15.96	16.16	15.88	16.12	1,013,756	16.12
8/12/2025	15.80	15.91	15.68	15.87	780,083	15.87
8/11/2025	15.85	15.87	15.63	15.75	790,379	15.75
8/08/2025	15.61	15.86	15.54	15.82	1,059,790	15.82
8/07/2025	15.40	15.54	15.33	15.48	720,816	15.48
8/06/2025	15.54	15.66	15.16	15.33	1,223,887	15.33
8/05/2025	15.02	15.18	14.93	15.12	492,720	15.12
8/04/2025	14.96	15.01	14.88	14.95	464,614	14.95
8/01/2025	14.90	14.98	14.72	14.91	796,867	14.91
7/31/2025	15.07	15.19	14.90	14.99	548,309	14.99
7/30/2025	14.92	15.09	14.89	14.96	663,231	14.96
7/29/2025	14.82	14.91	14.58	14.88	569,453	14.88
7/28/2025	15.10	15.12	14.79	14.83	579,926	14.83
7/25/2025	15.09	15.13	14.95	15.07	483,420	15.07
7/24/2025	15.05	15.13	15.01	15.02	476,887	15.02