NYSE · TRNI · stock
Trinity Capital Inc. (TRNI) stock price history
Every NYSE trading session of Trinity Capital Inc. from Jul 22, 2024 to Nov 12, 2026: 583 daily bars, adjusted for splits and dividends, with minute bars from Jul 27, 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.
TRNI adjusted close, 2024 to 2026
- $25.27
- All time high, 2026
- $25.30
- 52 week high, $23.51 low
- 583
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TRNI key facts
- Trinity Capital Inc. (TRNI) closed at $25.03 on Nov 12, 2026 on NYSE.
- TRNI's all time high close is $25.27, set on Jul 29, 2026; its all time low close is $20.87 on Aug 7, 2024.
- TRNI's 52 week range is $23.51 to $25.30.
- TRNI returned +5.6% over the year to Nov 12, 2026.
- Since Jul 22, 2024 TRNI returned +19%, +7.8% a year compounded.
- TRNI's deepest drawdown was -2.7% from Sep 12, 2024 to Oct 25, 2024.
- DataCedar holds 583 daily sessions of TRNI history from Jul 22, 2024 and minute bars from Jul 27, 2026, adjusted for splits and dividends, served by the API under a key.
TRNI price chart, 2024 to 2026
TRNI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.9% |
| 6 months | +2.5% |
| Year to date | +4.7% |
| 1 year | +5.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 22, 2024 | +18.9% |
| Compound annual growth, 2.3 years | +7.8% |
TRNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.27 on Jul 29, 2026
- All time low close
- $20.87 on Aug 7, 2024
- 52 week high
- $25.30 on Jul 29, 2026
- 52 week low
- $23.51 on Nov 14, 2025
- Deepest drawdown
- -2.7% from Sep 12, 2024 to Oct 25, 2024, recovered Dec 17, 2024
- Best single session
- +2.0% on Jul 29, 2026
- Worst single session
- -2.0% on Jul 30, 2026
- Volatility, 1 year annualised
- 3.9%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2025, +6%
TRNI 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. 2024 starts on Jul 22, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.93 | $25.30 | $23.86 | $25.03 | +5.0% | 2.7M | 219 |
| 2025 | $22.05 | $24.08 | $21.94 | $23.83 | +6.5% | 4.2M | 250 |
| 2024 | $20.91 | $22.66 | $20.28 | $22.38 | n/a | 4.4M | 114 |
TRNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.03 | 0.0% |
| October 2026 | $25.03 | -0.1% |
| September 2026 | $25.05 | +0.8% |
| August 2026 | $24.85 | +0.2% |
| July 2026 | $24.81 | +0.8% |
| June 2026 | $24.60 | +0.8% |
| May 2026 | $24.41 | +0.2% |
| April 2026 | $24.37 | +1.6% |
| March 2026 | $23.99 | -0.3% |
| February 2026 | $24.08 | +0.5% |
| January 2026 | $23.95 | +0.5% |
| December 2025 | $23.83 | +0.9% |
About the TRNI data
Daily bars. 583 sessions from Jul 22, 2024 to Nov 12, 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 27, 2026 forward, most recent session Oct 23, 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 Jul 22, 2024, 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/nyse%3ATRNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TRNI share price history
