Trinity Capital Inc. (TRIN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -1.1%
- 3M
- +15.6%
- YTD
- +11.8%
- 1Y
- +17.7%
- 3Y
- +7.2%
- 5Y
- +2.9%
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
- -1.7%
TRIN Stock Price Trajectory (2021–2026)
As of June 21, 2026, Trinity Capital Inc. (TRIN) trades at $16.83, representing a +17.7% return over the past year. The stock has delivered a +86.7% total return over five years (+2.9% 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 -16.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-16.2% 1Y), GBDC (-16.0% 1Y), and OBDC (-25.4% 1Y), TRIN has outperformed the peer group average. Compare TRIN vs ARCC →
TRIN Historical Price Data · from 2021
Rows 1–50 of 1,354| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 16.93 | 16.93 | 16.71 | 16.83 | 1.38M | +0.36% |
| 2026-06-17 | 16.93 | 17.01 | 16.72 | 16.77 | 749K | -0.77% |
| 2026-06-16 | 16.92 | 17.05 | 16.88 | 16.90 | 793K | +0.06% |
| 2026-06-15 | 17.03 | 17.13 | 16.87 | 16.89 | 1.06M | 0.00% |
| 2026-06-12 | 16.96 | 16.96 | 16.72 | 16.89 | 740K | -0.06% |
| 2026-06-11 | 16.86 | 16.98 | 16.76 | 16.90 | 900K | -0.59% |
| 2026-06-10 | 17.11 | 17.31 | 17.00 | 17.00 | 1.42M | -0.06% |
| 2026-06-09 | 16.89 | 17.06 | 16.77 | 17.01 | 1.19M | +1.73% |
| 2026-06-08 | 16.88 | 16.98 | 16.68 | 16.72 | 1.30M | -0.95% |
| 2026-06-05 | 17.13 | 17.21 | 16.76 | 16.88 | 1.09M | -1.80% |
| 2026-06-04 | 16.92 | 17.21 | 16.90 | 17.19 | 865K | +1.78% |
| 2026-06-03 | 17.15 | 17.19 | 16.82 | 16.89 | 1.01M | -2.31% |
| 2026-06-02 | 17.18 | 17.34 | 17.09 | 17.29 | 828K | +0.70% |
| 2026-06-01 | 16.87 | 17.25 | 16.84 | 17.17 | 1.63M | +1.84% |
| 2026-05-29 | 16.82 | 17.05 | 16.79 | 16.86 | 1.16M | +0.24% |
| 2026-05-28 | 16.88 | 16.95 | 16.80 | 16.82 | 761K | -0.36% |
| 2026-05-27 | 16.90 | 16.97 | 16.83 | 16.88 | 616K | -0.12% |
| 2026-05-26 | 16.64 | 16.96 | 16.58 | 16.90 | 975K | +2.49% |
| 2026-05-22 | 16.65 | 16.76 | 16.45 | 16.49 | 0 | -0.72% |
| 2026-05-21 | 16.88 | 16.99 | 16.57 | 16.61 | 819K | -1.54% |
| 2026-05-20 | 16.70 | 16.94 | 16.59 | 16.87 | 824K | +1.69% |
| 2026-05-19 | 17.00 | 17.02 | 16.59 | 16.59 | 772K | -2.47% |
| 2026-05-18 | 16.87 | 17.05 | 16.76 | 17.01 | 971K | +0.95% |
| 2026-05-15 | 16.78 | 16.93 | 16.73 | 16.85 | 811K | -1.46% |
| 2026-05-14 | 16.95 | 17.18 | 16.84 | 17.10 | 1.12M | +1.66% |
| 2026-05-13 | 16.92 | 17.00 | 16.79 | 16.82 | 1.00M | -0.59% |
| 2026-05-12 | 16.79 | 16.94 | 16.69 | 16.92 | 884K | +0.77% |
| 2026-05-11 | 17.02 | 17.04 | 16.77 | 16.79 | 1.39M | -1.18% |
| 2026-05-08 | 17.12 | 17.17 | 16.91 | 16.99 | 1.32M | -0.18% |
| 2026-05-07 | 17.05 | 17.33 | 16.89 | 17.02 | 1.56M | -1.50% |
| 2026-05-06 | 16.99 | 17.38 | 16.88 | 17.28 | 2.02M | +1.83% |
| 2026-05-05 | 16.83 | 17.00 | 16.65 | 16.97 | 1.23M | +0.95% |
| 2026-05-04 | 16.59 | 16.84 | 16.48 | 16.81 | 980K | +1.08% |
| 2026-05-01 | 16.67 | 16.73 | 16.57 | 16.63 | 1.04M | +0.12% |
| 2026-04-30 | 16.22 | 16.70 | 16.15 | 16.61 | 1.44M | +2.66% |
| 2026-04-29 | 16.19 | 16.27 | 16.04 | 16.18 | 721K | 0.00% |
| 2026-04-28 | 15.93 | 16.21 | 15.88 | 16.18 | 660K | +1.70% |
| 2026-04-27 | 15.84 | 15.93 | 15.70 | 15.91 | 851K | +0.44% |
| 2026-04-24 | 15.64 | 15.85 | 15.61 | 15.84 | 716K | +1.54% |
| 2026-04-23 | 16.04 | 16.09 | 15.53 | 15.60 | 1.65M | -2.74% |
| 2026-04-22 | 15.98 | 16.16 | 15.96 | 16.04 | 721K | +1.26% |
| 2026-04-21 | 16.26 | 16.32 | 15.84 | 15.84 | 1.03M | -2.34% |
| 2026-04-20 | 16.07 | 16.27 | 16.01 | 16.22 | 931K | +0.31% |
| 2026-04-17 | 15.89 | 16.20 | 15.89 | 16.17 | 1.42M | +2.80% |
| 2026-04-16 | 15.67 | 15.94 | 15.58 | 15.73 | 1.28M | +0.38% |
| 2026-04-15 | 15.37 | 15.70 | 15.37 | 15.67 | 1.63M | +1.10% |
| 2026-04-14 | 15.45 | 15.51 | 15.34 | 15.50 | 1.46M | +1.84% |
| 2026-04-13 | 15.14 | 15.25 | 15.03 | 15.22 | 1.75M | +0.66% |
| 2026-04-10 | 15.15 | 15.23 | 15.07 | 15.12 | 819K | +0.20% |
| 2026-04-09 | 15.06 | 15.26 | 15.02 | 15.09 | 1.63M | +0.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +17.7% over the past year, beating its 5-year annualized CAGR of +2.9%. 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 $17.38. Current 1-year return of +17.7% 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.