Trinity Capital (TRIN) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free TRIN Stock Alerts $15.03 +0.06 (+0.40%) (As of 10:38 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Trinity Capital Stock Price Performance5 Day Performance+1.14%1 Month Performance+3.94%3 Month Performance+7.36%6 Month Performance+3.80%Year-To-Date Performance+3.44%1 Year Performance+31.96% 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 Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide TRIN Stock Chart for Tuesday, May, 14, 2024 TRIN Chart by TradingView Trinity Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$14.88$14.97+0.60%$15.05$14.93291,662 shs$740.72 million05/10/2024$14.86$14.88+0.13%$14.91$14.83220,512 shs$736.25 million05/09/2024$14.83$14.86+0.20%$14.96$14.82268,328 shs$735.26 million05/08/2024$14.83$14.83$14.92$14.79378,486 shs$733.79 million05/07/2024$14.82$14.83+0.07%$14.88$14.81309,869 shs$733.79 million05/06/2024$14.63$14.82+1.30%$14.98$14.70449,103 shs$733.29 million Get the Latest News and Ratings for TRIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Trinity Capital and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$14.48$14.63+1.04%$14.72$14.50386,297 shs$719.06 million05/02/2024$14.71$14.48-1.56%$14.73$14.41538,710 shs$711.69 million05/01/2024$15.17$14.71-3.03%$15.18$14.60791,432 shs$723.00 million04/30/2024$15.26$15.17-0.59%$15.25$15.10334,026 shs$704.50 million04/29/2024$15.18$15.26+0.53%$15.26$15.07371,861 shs$708.63 million04/26/2024$14.88$15.18+2.02%$15.24$14.90505,751 shs$704.96 million04/25/2024$14.94$14.88-0.40%$14.95$14.83283,059 shs$690.98 million04/24/2024$14.85$14.94+0.61%$15.00$14.78257,059 shs$693.81 million04/23/2024$14.69$14.85+1.09%$14.96$14.69494,553 shs$689.63 million04/22/2024$14.36$14.69+2.30%$14.70$14.38630,393 shs$682.20 million04/19/2024$14.26$14.36+0.70%$14.40$14.24274,833 shs$666.88 million04/18/2024$14.16$14.26+0.71%$14.33$14.09444,382 shs$662.23 million04/17/2024$14.07$14.16+0.64%$14.20$14.06456,442 shs$657.59 million04/16/2024$14.03$14.07+0.29%$14.16$13.95576,809 shs$653.41 million04/15/2024$14.46$14.03-2.97%$14.52$14.02956,980 shs$651.51 million04/12/2024$14.59$14.46-0.89%$14.63$14.41551,093 shs$671.52 million04/11/2024$14.53$14.59+0.41%$14.63$14.52310,194 shs$677.52 million04/10/2024$14.59$14.53-0.41%$14.54$14.47321,223 shs$674.77 million04/09/2024$14.53$14.59+0.41%$14.61$14.55327,385 shs$677.56 million04/08/2024$14.46$14.53+0.48%$14.54$14.47268,808 shs$674.77 million04/05/2024$14.41$14.46+0.35%$14.50$14.40573,645 shs$671.52 million04/04/2024$14.46$14.41-0.35%$14.62$14.41427,389 shs$669.20 million04/03/2024$14.54$14.46-0.55%$14.60$14.45328,679 shs$671.52 million04/02/2024$14.49$14.54+0.35%$14.55$14.40522,700 shs$675.24 million04/01/2024$14.68$14.49-1.29%$14.73$14.41665,084 shs$672.87 million03/29/2024$14.68$14.68$14.84$14.60834,056 shs$681.74 million03/28/2024$14.60$14.68+0.55%$14.84$14.60834,049 shs$681.74 million03/27/2024$15.08$14.60-3.18%$14.64$14.42825,883 shs$678.02 million03/26/2024$15.06$15.08+0.13%$15.15$15.00689,725 shs$700.27 million03/25/2024$14.93$15.06+0.87%$15.14$14.95740,779 shs$699.39 million03/22/2024$14.93$14.93$14.96$14.81591,628 shs$693.35 million03/21/2024$14.77$14.93+1.08%$14.97$14.78656,796 shs$693.30 million03/20/2024$14.76$14.77+0.07%$14.83$14.631.02 million shs$685.92 million03/19/2024$14.76$14.76$14.83$14.73683,400 shs$685.45 millionElon Musk’s Next Move Will Disrupt AI Forever (Ad)A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.Get all the information here.03/18/2024$14.80$14.76-0.27%$14.88$14.71841,839 shs$685.45 million03/15/2024$14.67$14.80+0.89%$14.96$14.71946,827 shs$687.31 million03/14/2024$14.99$14.67-2.13%$15.01$14.67388,659 shs$681.28 million03/13/2024$14.93$14.99+0.40%$15.06$14.96448,748 shs$696.14 million03/12/2024$14.89$14.93+0.27%$14.97$14.82343,393 shs$693.30 million03/11/2024$14.85$14.89+0.27%$14.98$14.87423,712 shs$691.49 million03/08/2024$15.08$14.85-1.53%$15.14$14.84471,285 shs$647.91 million03/07/2024$14.89$15.08+1.28%$15.21$14.97580,727 shs$657.88 million03/06/2024$14.39$14.89+3.47%$15.08$14.48915,606 shs$649.65 million03/05/2024$14.62$14.39-1.57%$14.68$14.37556,563 shs$627.84 million03/04/2024$14.49$14.62+0.90%$14.73$14.50447,133 shs$637.87 million03/01/2024$14.54$14.49-0.34%$14.57$14.41305,923 shs$632.20 million02/29/2024$14.33$14.54+1.47%$14.58$14.41275,347 shs$634.38 million02/28/2024$14.38$14.33-0.35%$14.41$14.31227,607 shs$625.22 million02/27/2024$14.40$14.38-0.14%$14.47$14.31281,693 shs$627.34 million02/26/2024$14.35$14.40+0.35%$14.53$14.34285,899 shs$628.27 million02/23/2024$14.39$14.35-0.28%$14.63$14.35399,190 shs$626.09 million02/22/2024$14.35$14.39+0.28%$14.53$14.34390,363 shs$627.78 million02/21/2024$14.33$14.35+0.14%$14.47$14.27366,449 shs$626.09 million02/20/2024$14.22$14.33+0.77%$14.40$14.05506,476 shs$625.22 million02/19/2024$14.22$14.22$14.28$14.09304,900 shs$620.42 million02/16/2024$14.22$14.22$14.28$14.09304,882 shs$620.42 million02/15/2024$14.00$14.22+1.57%$14.23$13.99264,637 shs$620.42 million02/14/2024$13.90$14.00+0.72%$14.09$13.98221,844 shs$610.82 million02/13/2024$14.17$13.90-1.91%$14.09$13.85355,200 shs$606.46 million Related Companies: CION Investment Stock Chart Blue Owl Capital Co. III Stock Chart Morgan Stanley Direct Lending Stock Chart Hut 8 Stock Chart loanDepot Stock Chart Hudson Pacific Properties Stock Chart FTAI Infrastructure Stock Chart Premier Financial Stock Chart ConnectOne Bancorp Stock Chart PennantPark Floating Rate Capital Stock Chart Receive TRIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Trinity Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TRIN) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceWhat’s Really Next for America…Porter & CompanyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Trinity Capital Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.