Trinity Capital Inc. (TRIN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +2.4%
- 3M
- +1.1%
- YTD
- +18.3%
- 1Y
- +23.5%
- 3Y
- +7.3%
- 5Y
- +0.7%
Loading 10-year price history...
TRIN Historical Performance
TRIN Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +17.2%
- 2022 annual price return
- -36.6%
- 2023 annual price return
- +31.1%
- 2024 annual price return
- -0.4%
- 2025 annual price return
- +0.3%
- 2026 annual price return
- +13.6%
TRIN Stock Price Trajectory (2021–2026)
As of November 8, 2026, Trinity Capital Inc. (TRIN) trades at $17.80, representing a +23.5% return over the past year. The stock has delivered a +64.6% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.26 on March 29, 2022. From this peak, TRIN has corrected -12.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), GBDC (-7.5% 1Y), and OBDC (-9.6% 1Y), TRIN has outperformed the peer group average. Compare TRIN vs ARCC →
TRIN Historical Price Data · from 2021
Rows 1–50 of 1,451| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 17.75 | 18.08 | 17.57 | 17.80 | 1.09M | +0.34% |
| 2026-11-05 | 18.10 | 18.16 | 17.39 | 17.74 | 1.44M | -1.11% |
| 2026-11-04 | 17.40 | 18.04 | 17.31 | 17.94 | 1.57M | +5.22% |
| 2026-11-03 | 17.15 | 17.19 | 16.92 | 17.05 | 685K | -0.58% |
| 2026-11-02 | 17.04 | 17.18 | 16.95 | 17.15 | 699K | +1.00% |
| 2026-10-30 | 17.20 | 17.24 | 16.86 | 16.98 | 744K | -1.51% |
| 2026-10-29 | 17.25 | 17.28 | 17.13 | 17.24 | 833K | +0.88% |
| 2026-10-28 | 17.00 | 17.11 | 16.88 | 17.09 | 917K | +1.79% |
| 2026-10-27 | 16.57 | 16.84 | 16.55 | 16.79 | 729K | +2.07% |
| 2026-10-26 | 16.29 | 16.56 | 16.25 | 16.45 | 667K | +0.67% |
| 2026-10-23 | 16.21 | 16.39 | 16.08 | 16.34 | 548K | -0.12% |
| 2026-10-22 | 16.05 | 16.46 | 16.05 | 16.36 | 814K | +1.11% |
| 2026-10-21 | 16.25 | 16.27 | 16.08 | 16.18 | 671K | +0.43% |
| 2026-10-20 | 15.85 | 16.25 | 15.82 | 16.11 | 1.17M | +1.58% |
| 2026-10-19 | 16.10 | 16.19 | 15.75 | 15.86 | 1.75M | -1.43% |
| 2026-10-16 | 16.66 | 16.72 | 16.03 | 16.09 | 1.50M | -3.31% |
| 2026-10-15 | 16.55 | 16.84 | 16.46 | 16.64 | 1.50M | -0.36% |
| 2026-10-14 | 16.75 | 16.89 | 16.69 | 16.70 | 1.14M | -1.24% |
| 2026-10-13 | 17.09 | 17.10 | 16.75 | 16.91 | 1.26M | -0.94% |
| 2026-10-12 | 17.12 | 17.20 | 16.98 | 17.07 | 922K | -0.18% |
| 2026-10-09 | 17.21 | 17.30 | 17.04 | 17.10 | 777K | -0.35% |
| 2026-10-08 | 17.08 | 17.23 | 17.02 | 17.16 | 815K | +0.47% |
| 2026-10-07 | 17.28 | 17.31 | 16.91 | 17.08 | 1.25M | -1.73% |
| 2026-10-06 | 17.52 | 17.58 | 17.38 | 17.38 | 725K | -0.29% |
| 2026-10-05 | 17.64 | 17.82 | 17.40 | 17.43 | 854K | -0.91% |
| 2026-10-02 | 17.62 | 17.72 | 17.41 | 17.59 | 822K | +0.23% |
| 2026-10-01 | 17.51 | 17.63 | 17.36 | 17.55 | 870K | 0.00% |
| 2026-09-30 | 17.83 | 17.87 | 17.55 | 17.55 | 851K | -1.18% |
| 2026-09-29 | 17.58 | 17.84 | 17.53 | 17.76 | 677K | +1.49% |
| 2026-09-28 | 17.57 | 17.63 | 17.41 | 17.50 | 676K | -0.91% |
| 2026-09-25 | 17.50 | 17.66 | 17.35 | 17.66 | 632K | +0.97% |
| 2026-09-24 | 17.59 | 17.61 | 17.38 | 17.49 | 630K | -0.34% |
| 2026-09-23 | 17.74 | 17.83 | 17.52 | 17.55 | 786K | -1.63% |
| 2026-09-22 | 17.77 | 17.90 | 17.55 | 17.84 | 1.25M | +0.68% |
| 2026-09-21 | 17.72 | 17.76 | 17.54 | 17.72 | 685K | +0.51% |
| 2026-09-18 | 18.08 | 18.15 | 17.57 | 17.63 | 1.20M | -2.11% |
| 2026-09-17 | 17.81 | 18.25 | 17.73 | 18.01 | 1.05M | +2.33% |
| 2026-09-16 | 17.79 | 17.89 | 17.49 | 17.60 | 993K | -1.07% |
| 2026-09-15 | 17.74 | 17.82 | 17.65 | 17.79 | 698K | +0.23% |
| 2026-09-14 | 17.82 | 17.93 | 17.71 | 17.75 | 850K | -1.00% |
| 2026-09-11 | 17.94 | 17.95 | 17.75 | 17.93 | 966K | +0.62% |
| 2026-09-10 | 17.92 | 17.92 | 17.73 | 17.82 | 893K | -1.33% |
| 2026-09-09 | 18.06 | 18.18 | 17.88 | 18.06 | 1.01M | -0.11% |
| 2026-09-08 | 18.23 | 18.26 | 18.06 | 18.08 | 1.49M | -0.77% |
| 2026-09-04 | 18.25 | 18.37 | 18.18 | 18.22 | 924K | -0.71% |
| 2026-09-03 | 18.62 | 18.65 | 18.26 | 18.35 | 932K | -0.43% |
| 2026-09-02 | 18.33 | 18.75 | 18.27 | 18.43 | 728K | +0.49% |
| 2026-09-01 | 18.52 | 18.63 | 18.25 | 18.34 | 1.04M | -1.50% |
| 2026-08-31 | 18.63 | 18.86 | 18.52 | 18.62 | 983K | +0.32% |
| 2026-08-28 | 18.70 | 18.90 | 18.50 | 18.56 | 749K | -0.75% |
TRIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRIN — Frequently Asked Questions
Quick answers to the most common questions about buying TRIN stock.
How has TRIN stock performed recently?
TRIN returned +23.5% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TRIN's all-time high price?
Trinity Capital Inc. reached $20.26 on 2022-03-29. The 52-week high is $18.90. Current 1-year return of +23.5% places the stock closer to historical peaks.
Where can I download TRIN historical price data?
This page provides TRIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.