NYSE · TRIN · stock
Trinity Capital Inc. (TRIN) stock price history
Every NYSE trading session of Trinity Capital Inc. from Jan 29, 2021 to Sep 28, 2026: 1,422 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRIN adjusted close, 2021 to 2026
- $18.73
- All time high, 2026
- $18.90
- 52 week high, $12.78 low
- 1,422
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TRIN key facts
- Trinity Capital Inc. (TRIN) closed at $17.50 on Sep 28, 2026 on NYSE.
- TRIN's all time high close is $18.73, set on Aug 26, 2026; its all time low close is $5.88 on Dec 7, 2022.
- TRIN's 52 week range is $12.78 to $18.90.
- TRIN returned +25.6% over the year to Sep 28, 2026 and +124.6% over five years.
- Since Jan 29, 2021 TRIN returned +146%, +17.2% a year compounded.
- TRIN's deepest drawdown was -43.1% from Mar 29, 2022 to Dec 7, 2022.
- DataCedar holds 1,422 daily sessions of TRIN history from Jan 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRIN price chart, 2021 to 2026
TRIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +3.7% |
| 6 months | +27.6% |
| Year to date | +29.8% |
| 1 year | +25.6% |
| 3 years | +81.9% |
| 5 years | +124.6% |
| 10 years | n/a |
| Since Jan 29, 2021 | +146.2% |
| Compound annual growth, 5.7 years | +17.2% |
TRIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.73 on Aug 26, 2026
- All time low close
- $5.88 on Dec 7, 2022
- 52 week high
- $18.90 on Aug 28, 2026
- 52 week low
- $12.78 on Nov 21, 2025
- Deepest drawdown
- -43.1% from Mar 29, 2022 to Dec 7, 2022, recovered Dec 15, 2023
- Best single session
- +8.1% on Mar 14, 2023
- Worst single session
- -10.8% on Oct 27, 2022
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2021
- 2.5×
- Best calendar year
- 2023, +54%
- Worst calendar year
- 2022, -27%
TRIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.61 | $18.90 | $13.57 | $17.50 | +28.6% | 213.1M | 185 |
| 2025 | $11.75 | $14.33 | $10.47 | $13.61 | +16.0% | 182.9M | 250 |
| 2024 | $10.31 | $11.77 | $9.52 | $11.73 | +14.8% | 125.2M | 252 |
| 2023 | $6.63 | $10.50 | $6.58 | $10.21 | +54.0% | 86.7M | 250 |
| 2022 | $9.00 | $10.41 | $5.87 | $6.63 | -26.6% | 51.2M | 251 |
| 2021 | $6.64 | $9.07 | $6.38 | $9.04 | n/a | 19M | 234 |
TRIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.50 | -6.0% |
| August 2026 | $18.62 | +6.1% |
| July 2026 | $17.55 | -0.9% |
| June 2026 | $17.72 | +7.2% |
| May 2026 | $16.53 | +2.5% |
| April 2026 | $16.12 | +14.2% |
| March 2026 | $14.12 | +0.6% |
| February 2026 | $14.04 | -11.2% |
| January 2026 | $15.80 | +16.1% |
| December 2025 | $13.61 | +2.4% |
| November 2025 | $13.29 | -1.9% |
| October 2025 | $13.54 | -2.5% |
About the TRIN data
Daily bars. 1,422 sessions from Jan 29, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TRIN share price history
