Trinity Capital Inc. (TRIN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
TRIN Historical Performance
Short-Term Returns
TRIN Stock Price Trajectory (2021–2026)
As of May 6, 2026, Trinity Capital Inc. (TRIN) trades at $16.97, representing a +20.0% return over the past year. The stock has delivered a +82.5% total return over five years (+2.7% 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 -16.2%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-5.7% 1Y), GBDC (-5.2% 1Y), and OBDC (-13.9% 1Y), TRIN has outperformed the peer group average. Compare TRIN vs ARCC →
TRIN Historical Price Data (2021–2026)
Showing 30 of 1,323 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 15.29 | 15.30 | 14.94 | 15.07 | 1.27M | +0.40% |
| 2026-04-07 | 15.10 | 15.17 | 14.98 | 15.01 | 875K | -0.86% |
| 2026-04-06 | 15.00 | 15.20 | 14.99 | 15.14 | 1.15M | +1.07% |
| 2026-04-02 | 14.68 | 14.99 | 14.61 | 14.98 | 1.21M | +1.28% |
| 2026-04-01 | 14.82 | 14.84 | 14.51 | 14.79 | 1.10M | +0.54% |
| 2026-03-31 | 14.52 | 14.75 | 14.46 | 14.71 | 1.45M | +2.37% |
| 2026-03-30 | 14.40 | 14.51 | 14.31 | 14.37 | 1.19M | +0.56% |
| 2026-03-27 | 14.46 | 14.49 | 14.23 | 14.29 | 1.30M | -1.65% |
| 2026-03-26 | 14.55 | 14.83 | 14.47 | 14.53 | 880K | -0.68% |
| 2026-03-25 | 14.57 | 14.70 | 14.50 | 14.63 | 911K | +1.11% |
| 2026-03-24 | 14.55 | 14.57 | 14.39 | 14.47 | 914K | -1.03% |
See TRIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRIN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonTRIN — Frequently Asked Questions
Quick answers to the most common questions about buying TRIN stock.
How has TRIN stock performed recently?
TRIN returned +20.0% over the past year, beating its 5-year annualized CAGR of +2.7%. 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 $17.20. Current 1-year return of +20.0% 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.