MetaCap

Trinity Capital Stock Price History

NYSE: TRINFinanceFinance: Consumer ServicesUSD

17.10-0.06 (-0.35%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TRIN price history at a glance

The price history for Trinity Capital (TRIN) on this page begins on January 25, 2021, when the stock closed at $15.00; it most recently closed at $17.10 on October 5, 2026. The highest price in this record is $20.26, reached on March 28, 2022; the latest close is 15.6% below that peak. Across the 4 complete calendar years in the table, TRIN finished higher in 3 and lower in 1. Its best year was 2023 (+32.9%) and its worst was 2022 (-37.8%).

Over roughly 6 years the share price changed +14.0%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, TRIN has gained 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$20.26
Date of high
Mar 28, 2022
Low since 2021
$10.23
Date of low
Dec 5, 2022
52-week high
$18.90
52-week low
$14.13
Last close
$17.10

TRIN returns

1 week

-2.79%

1 month

-5.32%

3 months

-2.84%

6 months

+13.10%

Year to date

+16.72%

1 year

+16.64%

3 years

+23.20%

5 years

+6.88%

TRIN price return, excluding dividends.

TRIN annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.10+13.62%
202515.05+2.38%
202414.70+1.17%
202314.53+32.94%
202210.93-37.83%
2021*17.58+17.20%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

TRIN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.2117.3017.0417.10-0.35%
17.0817.2317.0217.16+0.47%
17.2817.3116.9117.08-1.73%
17.5217.5817.3817.38-0.29%
17.6417.8217.4017.43-0.91%
17.6217.7217.4117.59+0.23%
17.5117.6317.3617.550.00%
17.8317.8717.5517.55-1.18%
17.5817.8417.5317.76+1.49%
17.5717.6317.4117.50-0.91%
17.5017.6617.3517.66+0.97%
17.5917.6117.3817.49-0.34%
17.7417.8317.5217.55-1.63%
17.7717.9017.5517.84+0.68%
17.7217.7617.5417.72+0.51%
18.0818.1517.5717.63-2.11%
17.8118.2517.7318.01+2.33%
17.7917.8917.4917.60-1.07%
17.7417.8217.6517.79+0.23%
17.8217.9317.7117.75-1.00%
17.9417.9617.7517.93+0.62%
17.9217.9217.7317.82-1.33%
18.0618.1817.8818.06-0.11%
18.2318.2618.0618.08-0.77%
18.2518.3718.1818.22-0.71%
18.6218.6518.2618.35-0.43%
18.3318.7618.2718.43+0.49%
18.5218.6318.2518.34-1.50%
18.6318.8618.5218.62+0.32%
18.7018.9018.5018.56-0.75%
18.7018.8618.6618.70-0.16%
18.7018.8118.6318.73+0.16%
18.6618.7418.5118.70+0.48%
18.3518.7518.2718.61+1.42%
18.3918.4818.1718.35+0.44%
18.1518.2818.0718.27+0.77%
18.1818.2618.0218.13-0.11%
17.9618.1917.9518.15+1.28%
18.0018.1117.8417.92-1.21%
18.2018.2818.1318.14-1.57%
18.3218.5718.2518.43+0.77%
18.4018.4018.1618.29+0.55%
18.3618.4618.1218.19-1.30%
18.0818.4317.9618.43+2.11%
17.6818.0917.6418.05+2.56%
17.3717.7717.3517.60+2.09%
17.5518.0016.9417.24-5.07%
17.8418.2517.8318.16+1.85%
17.5217.8717.5017.83+1.60%
17.5517.7117.3617.55+0.80%
17.6617.6617.2717.41-0.91%
17.6617.7717.5417.57-0.73%
17.5717.7217.4017.70+1.67%
17.4017.5217.3117.41+0.87%
17.4617.5717.1617.26-1.15%
17.5017.5417.3017.46-0.77%
17.8917.9817.5817.60-1.87%
17.7518.1217.7017.93+1.36%
17.9617.9617.3917.69-0.51%
17.9017.9917.6617.78-0.67%
17.6217.9317.5317.90+1.02%
17.5117.7317.4717.72+0.40%
17.5917.7817.5917.65+0.51%
17.6317.7917.3917.56-0.23%
17.5617.7317.5117.60+0.92%
17.4317.5217.2617.44+0.81%
17.4817.5717.1417.30-1.03%
17.6017.8317.4717.48-0.85%
17.9017.9817.5517.63-0.90%
18.0018.0817.7117.79-0.61%
17.8818.0817.8417.90+0.06%
17.7318.0417.7017.89+0.90%
17.1017.7617.0817.73+4.05%
16.8417.1016.8417.04+0.83%
16.9117.0016.7916.90+0.36%
16.8916.9216.7516.84-0.30%
16.8816.9716.8016.89+0.06%
16.9017.0816.8416.88+0.30%
16.9016.9316.7216.83+0.36%
16.8617.0116.7216.77-0.77%
16.9217.0516.8816.90+0.06%
17.0317.1316.8716.890.00%
16.9616.9616.7216.89-0.06%
16.8616.9816.7616.90-0.59%
17.1017.3117.0017.00-0.06%
16.8917.0616.7717.01+1.73%
16.8816.9816.6816.72-0.95%
17.1417.2116.7616.88-1.80%
16.9217.2216.9017.19+1.78%
17.1517.1916.8216.89-2.31%
17.1817.3517.0917.29+0.70%
16.8417.2616.8417.17+1.84%
16.8317.0516.7916.86+0.24%
16.8016.9616.8016.82-0.36%
16.9016.9716.8316.88-0.12%
16.6816.9616.5816.90+2.49%
16.6516.7616.4516.49-0.72%
16.8816.9916.5716.61-1.54%
16.7016.9416.5916.87+1.69%
16.9917.0216.5916.59-2.47%
16.8317.0516.7617.01+0.95%
16.7916.9416.7316.85-1.46%
16.9517.1916.8417.10+1.66%
16.8917.0016.7916.82-0.59%
16.7916.9416.6916.92+0.77%
17.0417.0416.7716.79-1.18%
17.1217.1716.9116.99-0.18%
17.3717.3716.8917.02-1.50%
17.0017.3816.8817.28+1.83%
16.8717.0016.6516.97+0.95%
16.5516.8416.4816.81+1.08%
16.6316.7416.5716.63+0.12%
16.2216.7016.1516.61+2.66%
16.1916.2716.0416.180.00%
15.9416.2215.8816.18+1.70%
15.8415.9315.7015.91+0.44%
15.6415.8515.6115.84+1.54%
16.0416.0915.5315.60-2.74%
15.9716.1615.9716.04+1.26%
16.2616.3215.8415.84-2.34%
16.0716.2716.0116.22+0.31%
15.8916.2115.8816.17+2.80%
15.6715.9415.5815.73+0.38%
15.3715.7015.3715.67+1.10%
15.3415.5115.3415.50+1.84%
15.1215.2515.0315.22+0.66%
15.1515.2315.0815.12+0.20%
15.0615.2615.0215.09+0.13%
15.2415.3114.9415.07+0.40%
15.1015.1714.9815.01-0.86%
15.0015.1914.9915.14+1.07%
14.6414.9914.6114.98+1.28%
14.8414.8414.5014.79+0.54%
14.5514.7514.4614.71+2.37%
14.3314.5114.3114.37+0.56%
14.4514.4914.2414.29-1.65%
14.5514.8314.4714.53-0.68%
14.5414.7014.5014.63+1.11%
14.5514.5814.3914.47-1.03%
14.4414.7414.2714.62+1.95%
14.6214.7614.3414.34-2.05%
14.5614.6814.5014.64+0.55%
14.5514.7114.4614.56-0.21%
14.2914.6614.2914.59+2.89%
14.4214.4214.1314.18-1.66%
14.5814.6914.4114.42-1.84%
14.6814.8014.6314.69-0.74%
14.9815.0214.7014.80-0.60%
14.9415.0114.7814.89+0.20%
14.7014.9014.5214.86-0.34%
14.9015.0014.7914.91-0.80%
15.1115.3114.9415.03-0.53%
15.0315.2414.8515.11+1.41%
14.7014.9914.6614.90-0.07%
14.6814.9814.3814.91+0.81%
15.0815.1814.7814.79-2.70%
15.4215.5015.0215.20-1.30%
15.2215.4415.0415.40+2.53%
14.7315.1614.6815.02+2.18%
14.9815.1714.5914.70-1.80%
15.1915.2214.8614.97-1.96%
15.5215.5215.1115.27-1.80%
15.4515.5815.2715.55+1.04%
15.4215.4815.2115.39-0.13%
15.5015.5915.2215.41-2.03%
15.9316.0315.5615.73-0.57%
16.2916.2915.8015.82-1.98%
16.1716.3216.0216.14-0.12%
16.2516.2715.9816.16-0.19%
16.0216.2115.8116.19+1.31%
16.2516.2515.8815.98-1.60%
16.4816.6115.9316.24-1.16%
16.4716.5516.1916.43+0.49%
16.8316.8316.1616.35-2.85%
17.0417.0616.7316.83-1.35%
17.0617.2016.9117.06+0.53%
16.8017.0516.8016.97+1.19%
16.4816.7916.4416.77+2.32%
16.5416.6116.1216.39-0.79%
16.7116.7316.4116.52-1.20%
16.5416.7816.5116.72+1.15%
16.1516.5316.1516.53+2.67%
16.0716.3015.8916.10-0.68%
16.2416.3416.0516.21-0.31%
15.9816.2815.7816.26+0.93%
15.8416.2115.7816.11+1.90%
16.0016.0915.7415.81-0.88%
15.8115.9815.7115.95+0.89%
15.8215.8715.7215.810.00%
15.3815.8515.3615.81+3.00%
15.4615.5215.2415.35-0.78%
15.3915.4715.1615.47+0.78%
15.0315.3915.0315.35+1.99%
14.6515.1814.6515.05+2.73%
14.5214.8014.4514.65-2.53%
15.1715.1715.0215.03-0.60%
15.2015.2915.0815.12-0.53%
15.1415.2115.0015.20+0.40%
15.2315.2915.0815.14-0.43%
15.2115.3215.1315.21+0.36%
15.1815.1915.0615.15+0.46%
15.2015.2715.0415.08-0.66%
15.3515.4015.1315.18-0.20%
15.1015.2615.0515.21+1.54%
15.1315.1814.9614.98-0.93%
15.2615.3015.0315.12-0.40%
15.1915.3215.1115.18+0.40%
15.3115.3515.1015.12-0.85%
15.1315.3015.1015.25+0.53%
15.2615.2815.1015.17-0.72%
15.0015.2914.9515.28+2.41%
14.8514.9614.8014.92+0.81%
14.7714.8514.7214.80+0.20%
14.5614.8014.5614.77+1.44%
14.6014.7914.4714.56-0.14%
14.8514.8514.5614.58-1.55%
14.8014.9214.7514.81+0.27%
14.7014.8214.6614.77+0.75%
14.6114.7014.5114.66+0.89%
14.3814.5614.2814.53+1.25%
14.3114.4514.2414.35+0.49%
14.4214.5914.2714.28-0.70%
14.6314.6314.3314.38-1.57%
14.5014.6314.4314.61+0.62%
14.7814.7814.4814.52-1.69%
14.7014.8114.6114.77+0.07%
14.8614.9514.7214.76-1.07%
14.9415.0514.8614.92-0.13%
14.8014.9714.7814.94+1.49%
14.6914.8414.6214.72+0.82%
14.4114.6514.3614.60+1.32%
14.5614.8514.3314.410.00%
14.8014.8314.3914.41-5.04%
15.1015.1814.9715.18+0.36%
15.2015.2314.9815.12+0.20%
15.0315.2914.9515.09+0.40%
15.0615.1914.9215.03-0.20%
15.2015.3015.0315.06-1.05%
15.1115.3815.0715.22+0.73%
14.9715.1214.9715.11+1.27%
15.0015.1514.9114.92-0.40%
14.8014.9814.7514.98+1.56%
14.8614.9514.7214.75-0.74%
14.7514.9314.7314.86+0.88%
14.8214.8514.6414.73-0.41%
14.6914.8614.6314.79+0.68%
15.1615.2214.6814.69-2.97%
15.0815.2915.0115.14+0.93%
14.8015.1214.7215.00+1.15%
14.5414.8414.5014.83+2.70%
14.6514.7814.4014.44-1.50%
14.8114.8714.5814.66—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRIN chart for longer ranges.