TRIN

Trinity Capital Inc.

Financial ServicesAsset ManagementUSUSD

$16.89

LiveJun 03, 2026

Market cap

$1.26B

52w range

13.76 – 17.38

P / E

—

EPS

—

Volume

1.01M

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Trinity Capital Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	17.18	17.35	17.09	17.29	17.29	17.29	0.00%	828,120
Jun 01, 2026	16.84	17.26	16.84	17.17	17.17	17.17	0.00%	1,638,100
May 29, 2026	16.83	17.05	16.79	16.86	16.86	16.86	0.00%	1,161,357
May 28, 2026	16.80	16.95	16.80	16.82	16.82	16.82	0.00%	762,809
May 27, 2026	16.90	16.97	16.83	16.88	16.88	16.88	0.00%	617,187
May 26, 2026	16.68	16.96	16.58	16.90	16.90	16.90	0.00%	980,809
May 22, 2026	16.65	16.76	16.45	16.49	16.49	16.49	0.00%	885,852
May 21, 2026	16.88	16.99	16.57	16.61	16.61	16.61	0.00%	824,051
May 20, 2026	16.70	16.94	16.59	16.87	16.87	16.87	0.00%	836,800
May 19, 2026	16.99	17.02	16.59	16.59	16.59	16.59	0.00%	776,441
May 18, 2026	16.83	17.05	16.76	17.01	17.01	17.01	0.00%	992,700
May 15, 2026	16.79	16.93	16.73	16.85	16.85	16.85	0.00%	813,339
May 14, 2026	16.95	17.18	16.84	17.10	17.10	17.10	0.00%	1,128,519
May 13, 2026	16.89	17.00	16.79	16.82	16.82	16.82	0.00%	1,003,600
May 12, 2026	16.79	16.94	16.69	16.92	16.92	16.92	0.00%	891,502
May 11, 2026	17.04	17.04	16.77	16.79	16.79	16.79	0.00%	1,389,606
May 08, 2026	17.12	17.17	16.91	16.99	16.99	16.99	0.00%	1,360,700
May 07, 2026	17.37	17.37	16.89	17.02	17.02	17.02	0.00%	1,560,503
Apr 10, 2026	15.15	15.23	15.08	15.12	15.12	15.12	0.00%	852,759
Apr 09, 2026	15.06	15.26	15.02	15.09	15.09	15.09	0.00%	1,629,425
Apr 08, 2026	15.24	15.31	14.94	15.07	15.07	15.07	0.00%	1,287,500
Apr 07, 2026	15.10	15.17	14.98	15.01	15.01	15.01	0.00%	894,700
Apr 06, 2026	15.00	15.19	14.99	15.14	15.14	15.14	0.00%	1,147,749

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.