Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Trinity Capital Inc. (TRIN)

Compare
14.30
-1.14
(-7.38%)
At close: April 4 at 4:00:02 PM EDT
13.80
-0.50
(-3.50%)
Pre-Market: 6:36:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.1815.2414.1714.3014.301,224,400
Apr 3, 202515.2115.5815.1715.4415.44680,600
Apr 2, 202515.4715.6015.3915.5215.52454,900
Apr 1, 202515.1615.6615.0715.5115.51704,000
Mar 31, 2025 0.51 Dividend
Mar 31, 202515.3515.3514.7815.1615.161,267,300
Mar 28, 202516.1116.1815.7415.8315.32792,200
Mar 27, 202516.1316.1315.9516.0615.54644,400
Mar 26, 202516.1616.1916.0416.1115.59475,300
Mar 25, 202516.1616.1916.0616.1615.63421,300
Mar 24, 202516.2216.2316.0216.0915.57543,200
Mar 21, 202516.1916.1916.0316.1415.62854,100
Mar 20, 202516.0216.1715.9616.1515.63552,100
Mar 19, 202516.1016.1415.8615.9615.45452,100
Mar 18, 202516.0516.1115.9716.0715.55401,100
Mar 17, 202515.8516.1215.8516.0615.54291,200
Mar 14, 202515.7115.8315.6615.8315.32398,600
Mar 13, 202515.8015.8915.5615.5615.06334,200
Mar 12, 202515.9015.9315.7015.8115.30383,300
Mar 11, 202516.0216.1115.6115.7115.20723,800
Mar 10, 202516.0116.1215.9316.0715.55501,100
Mar 7, 202515.7316.1515.7216.1315.61450,100
Mar 6, 202516.0216.0215.7115.7415.23497,300
Mar 5, 202516.2116.2115.8416.0215.50557,700
Mar 4, 202516.3716.4016.0516.1615.64550,600
Mar 3, 202516.5516.6016.3716.4415.91438,700
Feb 28, 202516.2816.6116.2616.5616.03531,600
Feb 27, 202516.6516.6716.1516.2215.70726,400
Feb 26, 202516.0016.8215.9516.5416.011,190,200
Feb 25, 202515.9515.9815.7415.7415.23479,500
Feb 24, 202515.8915.9815.6615.9315.42435,900
Feb 21, 202516.0216.1115.8215.8315.32464,100
Feb 20, 202516.2616.2616.0116.0215.50489,900
Feb 19, 202516.0016.2215.9516.2115.69518,200
Feb 18, 202515.9316.0015.8416.0015.48755,400
Feb 14, 202515.8015.9215.7915.8515.34359,600
Feb 13, 202515.8715.9615.7115.7615.25524,800
Feb 12, 202515.5915.8215.5915.8115.30529,500
Feb 11, 202515.9115.9215.6715.6915.18405,000
Feb 10, 202515.9315.9515.7615.8915.38464,500
Feb 7, 202516.0116.0315.8515.9415.43318,300
Feb 6, 202516.0016.1215.9416.0115.49519,000
Feb 5, 202515.6816.0015.5515.9815.471,145,200
Feb 4, 202515.3415.5115.2515.4814.98561,500
Feb 3, 202515.0015.3515.0015.3314.84516,900
Jan 31, 202515.1015.3815.0715.3014.81512,900
Jan 30, 202514.9915.0714.9615.0614.57460,700
Jan 29, 202514.9915.1014.8814.9314.45516,700
Jan 28, 202514.9715.0514.9515.0014.52561,700
Jan 27, 202514.9215.0214.8714.9614.48426,100
Jan 24, 202514.8714.9714.8714.9214.44322,000
Jan 23, 202514.8014.9214.7814.9214.44471,300
Jan 22, 202514.7014.7814.6914.7614.28491,500
Jan 21, 202514.6914.7714.5714.7514.27838,800
Jan 17, 202514.7014.7314.5714.6114.14478,800
Jan 16, 202514.6214.7214.5914.7014.23387,700
Jan 15, 202514.5714.6314.4714.6114.14623,000
Jan 14, 202514.3114.6314.3114.4613.99989,000
Jan 13, 202514.2014.3214.1514.3213.86541,300
Jan 10, 202514.2714.3014.1314.2613.80313,700
Jan 8, 202514.5414.5414.2314.2813.82460,500
Jan 7, 202514.7014.7014.4814.5014.03348,000
Jan 6, 202514.7514.7814.5314.6314.16536,700
Jan 3, 202514.6014.7314.6014.7014.23687,400
Jan 2, 202514.5014.6814.4814.6114.14798,400
Dec 31, 2024 0.51 Dividend
Dec 31, 202414.3114.5214.2814.4714.00845,200
Dec 30, 202414.8214.8614.6514.8113.841,003,200
Dec 27, 202414.8614.8914.7114.7913.82495,800
Dec 26, 202414.7514.8714.7314.8713.90652,500
Dec 24, 202414.6514.8214.6214.8013.83361,800
Dec 23, 202414.5514.6614.4614.6513.69411,200
Dec 20, 202414.3314.6214.3114.5013.55833,600
Dec 19, 202414.4014.4714.2614.3613.42461,000
Dec 18, 202414.4914.6014.2814.3013.36471,700
Dec 17, 202414.5014.5014.3614.4413.49456,400
Dec 16, 202414.6014.7014.4914.5313.58540,600
Dec 13, 202414.5014.6314.4214.6013.64635,800
Dec 12, 202414.3514.4214.2414.3613.42401,000
Dec 11, 202414.4514.4814.2714.3013.36455,400
Dec 10, 202414.3714.4514.1914.3413.40843,100
Dec 9, 202414.3014.4014.2314.3713.431,306,200
Dec 6, 202414.3014.3514.1714.3013.36290,500
Dec 5, 202414.4514.4914.2214.2713.33551,000
Dec 4, 202414.3414.4014.2314.4013.46347,800
Dec 3, 202414.4414.4814.3214.3413.40322,600
Dec 2, 202414.4714.5814.1014.4413.49849,100
Nov 29, 202414.4814.7214.4614.6713.71554,900
Nov 27, 202414.4314.5514.4214.4813.53429,500
Nov 26, 202414.2414.4314.2414.3913.45532,100
Nov 25, 202414.4514.4514.1914.2513.32442,400
Nov 22, 202414.3014.3614.2814.3413.40309,100
Nov 21, 202414.2614.3414.2314.2613.33327,600
Nov 20, 202414.3114.3614.2314.2513.32396,600
Nov 19, 202414.3114.3114.2214.3013.36436,300
Nov 18, 202414.2014.3514.1714.3113.37444,700
Nov 15, 202414.1614.2314.1314.1913.26373,800
Nov 14, 202414.2014.2114.0414.1613.23377,000
Nov 13, 202414.0714.2114.0614.2013.27320,400
Nov 12, 202414.2314.2314.0014.0613.14296,900
Nov 11, 202414.1014.2814.0814.2713.33534,300
Nov 8, 202413.9014.1213.8114.0813.16719,500
Nov 7, 202413.6713.8413.6013.6312.74471,400
Nov 6, 202413.6613.6913.3413.6712.77584,100
Nov 5, 202413.1213.3913.1213.3712.49558,000
Nov 4, 202413.4513.4513.0513.1112.25924,400
Nov 1, 202413.7613.8013.3313.3512.471,105,000
Oct 31, 202413.6013.8613.6013.7812.88482,600
Oct 30, 202413.6913.8513.5113.6212.73629,400
Oct 29, 202413.8313.8613.5513.5912.70551,700
Oct 28, 202413.7013.8913.7013.8812.97302,700
Oct 25, 202413.7713.7713.6113.6612.76494,900
Oct 24, 202413.7113.7813.6813.7212.82305,600
Oct 23, 202413.8513.8713.7313.7612.86505,400
Oct 22, 202413.9213.9313.8513.8512.94375,500
Oct 21, 202413.9013.9713.8213.9413.03789,800
Oct 18, 202413.8413.9513.8413.9012.99829,000
Oct 17, 202413.8813.8813.7113.7212.82387,000
Oct 16, 202413.9513.9513.8513.8612.95380,800
Oct 15, 202413.9013.9513.8313.9213.01700,800
Oct 14, 202413.8413.9013.7713.8612.95469,500
Oct 11, 202413.8913.9213.8013.8112.90263,500
Oct 10, 202413.9313.9313.8313.9012.99335,200
Oct 9, 202413.8513.9413.8213.9113.00552,000
Oct 8, 202413.6813.9313.6313.9012.99787,800
Oct 7, 202413.7713.8213.6313.7112.81303,800
Oct 4, 202413.8513.9013.6813.8212.91299,000
Oct 3, 202413.7313.9113.7013.8512.94541,700
Oct 2, 202413.4113.7413.3913.7312.83576,700
Oct 1, 202413.5313.5713.3513.3612.48756,300
Sep 30, 2024 0.51 Dividend
Sep 30, 202413.5513.6013.3813.5712.681,010,700
Sep 27, 202414.0014.0613.9113.9312.541,325,700
Sep 26, 202413.9514.0213.9113.9212.53491,000
Sep 25, 202413.9614.0113.8413.9012.51651,900
Sep 24, 202414.1514.2113.9213.9312.54831,400
Sep 23, 202414.2114.2114.1214.1512.74496,300
Sep 20, 202414.1314.1314.0414.1212.711,071,300
Sep 19, 202414.1014.1914.0814.1212.71620,000
Sep 18, 202413.9514.0913.9514.0312.63498,200
Sep 17, 202414.0714.0713.9113.9212.53418,400
Sep 16, 202414.0514.0613.9613.9812.59352,900
Sep 13, 202413.9514.0113.9413.9812.59314,500
Sep 12, 202413.9013.9413.7913.9212.53265,400
Sep 11, 202413.7513.8613.5613.8412.46285,500
Sep 10, 202413.9313.9313.6213.7812.41557,400
Sep 9, 202413.8714.0213.8613.8812.50300,000
Sep 6, 202414.0514.0813.7813.8412.46586,500
Sep 5, 202414.0814.1013.9714.0212.62341,300
Sep 4, 202413.9614.1213.9614.0412.64333,000
Sep 3, 202414.0414.0713.9714.0312.63459,700
Aug 30, 202414.0314.0913.9714.0412.64363,700
Aug 29, 202414.0114.0713.9814.0312.63383,700
Aug 28, 202414.0914.1113.9414.0012.60318,600
Aug 27, 202414.1814.2514.0614.0812.68477,200
Aug 26, 202414.1014.1813.8914.1612.75790,600
Aug 23, 202414.1014.2114.0814.1012.69450,300
Aug 22, 202414.2514.2514.0614.0812.68326,100
Aug 21, 202414.2114.2314.1414.1912.77353,800
Aug 20, 202414.2114.2314.0714.1612.75571,400
Aug 19, 202414.2514.2714.1314.2112.79827,100
Aug 16, 202414.2514.3314.2014.2512.83454,400
Aug 15, 202414.2214.3114.2114.2712.85375,100
Aug 14, 202414.2914.3614.1514.2112.79484,500
Aug 13, 202414.3314.3614.1314.1712.76376,700
Aug 12, 202414.3914.4414.2314.3312.90347,000
Aug 9, 202414.5414.5814.3814.4312.99354,500
Aug 8, 202414.5314.5614.2514.4913.04374,700
Aug 7, 202414.1714.6914.1714.4312.99583,400
Aug 6, 202413.8014.2113.7714.0812.68455,000
Aug 5, 202413.8513.8613.2713.7512.381,055,300
Aug 2, 202414.4014.4114.0514.1112.70543,500
Aug 1, 202414.6014.6614.4914.5213.07389,800
Jul 31, 202414.7614.7714.6014.6113.15455,400
Jul 30, 202414.7014.7414.6014.7413.27285,600
Jul 29, 202414.6814.7114.5714.6013.14250,700
Jul 26, 202414.5114.6814.4514.6813.22496,300
Jul 25, 202414.3014.5414.2714.4212.98559,800
Jul 24, 202414.3314.4314.2414.2412.82453,100
Jul 23, 202414.2014.3014.1714.2912.86265,700
Jul 22, 202413.9814.2313.9714.2012.78383,100
Jul 19, 202413.8914.0013.8213.9212.53244,100
Jul 18, 202414.2214.2213.8113.8412.46696,500
Jul 17, 202414.0414.1613.9814.1312.72456,300
Jul 16, 202414.1614.2414.0114.0112.61534,700
Jul 15, 202414.3614.3914.1114.1512.74667,200
Jul 12, 202414.1514.3414.1114.3012.87544,900
Jul 11, 202414.1614.1914.0114.0812.68412,300
Jul 10, 202413.9814.1013.9814.0812.68308,800
Jul 9, 202414.1514.1913.9413.9912.59524,300
Jul 8, 202414.2014.2514.0614.1312.72527,400
Jul 5, 202414.3514.3714.1014.1512.74411,500
Jul 3, 202414.2514.3914.2514.3212.89194,800
Jul 2, 202414.0314.2713.9814.2612.84583,100
Jul 1, 202414.1814.2113.9614.0512.65663,400
Jun 28, 2024 0.51 Dividend
Jun 28, 202414.1414.2514.0314.1412.73788,600
Jun 27, 202414.6914.7514.4714.5412.63919,700
Jun 26, 202414.6014.7314.4714.6412.72654,600
Jun 25, 202414.9715.0014.5814.6012.68870,700
Jun 24, 202414.9415.0514.8514.9312.97441,900
Jun 21, 202414.9915.0214.7814.8712.92659,800
Jun 20, 202414.9315.1014.9014.9813.01599,700
Jun 18, 202414.9214.9814.8114.8812.93457,600
Jun 17, 202414.9214.9314.8014.8712.92390,900
Jun 14, 202414.7914.8314.7114.8212.87496,200
Jun 13, 202414.9514.9914.7814.8212.87335,800
Jun 12, 202414.9915.0114.9214.9913.02382,500
Jun 11, 202414.8914.9514.8414.9012.94217,600
Jun 10, 202414.8914.9814.8814.9212.96376,400
Jun 7, 202414.8314.9514.8314.8912.93250,800
Jun 6, 202415.0415.0414.7914.9112.95551,200
Jun 5, 202414.8615.0014.8415.0013.03373,800
Jun 4, 202414.9314.9614.8214.8612.91267,700
Jun 3, 202414.9915.0014.9014.9613.00355,600
May 31, 202414.8614.9614.8514.9112.95248,200
May 30, 202414.7714.8614.7414.8312.88205,100
May 29, 202414.7314.8114.7014.7112.78225,100
May 28, 202414.8014.8414.7714.8312.88263,900
May 24, 202414.6614.7914.6614.7812.84276,500
May 23, 202414.8314.8314.6214.6512.73334,200
May 22, 202414.9414.9514.6014.7212.79463,000
May 21, 202414.8414.9514.8414.9012.94270,700
May 20, 202415.0015.0014.8914.9112.95331,500
May 17, 202414.9814.9814.8814.9312.97225,200
May 16, 202414.9514.9814.8214.8812.93306,900
May 15, 202415.0315.0714.9014.9012.95246,700
May 14, 202415.0215.0614.9714.9813.01328,000
May 13, 202414.9415.0514.9314.9713.00291,700
May 10, 202414.8414.9114.8314.8812.93220,300
May 9, 202414.8514.9614.8114.8612.91268,300
May 8, 202414.8214.9214.7714.8312.88378,500
May 7, 202414.8514.8814.8114.8312.88309,900
May 6, 202414.7014.9814.7014.8212.87449,100
May 3, 202414.5014.7214.5014.6312.71386,300
May 2, 202414.7114.7314.4114.4812.58538,700
May 1, 202415.1215.1914.6014.7112.78791,600
Apr 30, 202415.2515.2515.1015.1713.18334,000
Apr 29, 202415.1915.2615.0715.2613.26372,000
Apr 26, 202414.9015.2414.9015.1813.19505,800
Apr 25, 202414.8614.9514.8214.8812.93283,100
Apr 24, 202414.7915.0014.7814.9412.98257,100
Apr 23, 202414.6914.9514.6914.8512.90529,100
Apr 22, 202414.4514.7014.3814.6912.76630,700
Apr 19, 202414.2414.4014.2414.3612.47274,800
Apr 18, 202414.1614.3414.0914.2612.39444,400
Apr 17, 202414.1114.2114.0614.1612.30456,400
Apr 16, 202414.0614.1813.9514.0712.22576,800
Apr 15, 202414.5014.5214.0214.0312.19957,000
Apr 12, 202414.5814.6314.4114.4612.56551,300
Apr 11, 202414.5714.6414.5214.5912.67310,000
Apr 10, 202414.5114.5514.4614.5312.62321,200
Apr 9, 202414.5514.6114.5514.5912.67327,400
Apr 8, 202414.5214.5514.4714.5312.62269,100
Apr 5, 202414.4114.5014.4014.4612.56573,600

Related Tickers

CSWC Capital Southwest Corporation
19.78
-9.14%
 
HTGC Hercules Capital, Inc.
17.19
-6.73%
 
FSK FS KKR Capital Corp.
19.41
-6.37%
 
FDUS Fidus Investment Corporation
18.80
-6.93%
 
CCAP Crescent Capital BDC, Inc.
15.71
-6.93%
 
CGBD Carlyle Secured Lending, Inc.
14.77
-7.51%
 
TPVG TriplePoint Venture Growth BDC Corp.
6.12
-9.33%
 
MSDL Morgan Stanley Direct Lending Fund
18.76
-6.57%
 
OBDC Blue Owl Capital Corporation
13.30
-7.64%
 
GBDC Golub Capital BDC, Inc.
13.89
-6.28%