NYSE · TRNZ · stock
Trinity Capital Inc. (TRNZ) stock price history
Every NYSE trading session of Trinity Capital Inc. from Mar 27, 2024 to Nov 12, 2026: 661 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.
TRNZ adjusted close, 2024 to 2026
- $25.30
- All time high, 2026
- $25.50
- 52 week high, $23.50 low
- 661
- 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.
TRNZ key facts
- Trinity Capital Inc. (TRNZ) closed at $25.25 on Nov 12, 2026 on NYSE.
- TRNZ's all time high close is $25.30, set on Nov 5, 2026; its all time low close is $20.50 on Mar 28, 2024.
- TRNZ's 52 week range is $23.50 to $25.50.
- TRNZ returned +7.2% over the year to Nov 12, 2026.
- Since Mar 27, 2024 TRNZ returned +23%, +8.2% a year compounded.
- TRNZ's deepest drawdown was -1.6% from Mar 20, 2025 to Apr 10, 2025.
- DataCedar holds 661 daily sessions of TRNZ history from Mar 27, 2024 and minute bars from Jul 27, 2026, adjusted for splits and dividends, served by the API under a key.
TRNZ price chart, 2024 to 2026
TRNZ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +1.6% |
| 6 months | +3.4% |
| Year to date | +6.1% |
| 1 year | +7.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 27, 2024 | +22.9% |
| Compound annual growth, 2.6 years | +8.2% |
TRNZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.30 on Nov 5, 2026
- All time low close
- $20.50 on Mar 28, 2024
- 52 week high
- $25.50 on Nov 4, 2026
- 52 week low
- $23.50 on Nov 28, 2025
- Deepest drawdown
- -1.6% from Mar 20, 2025 to Apr 10, 2025, recovered Apr 30, 2025
- Best single session
- +1.2% on Apr 1, 2024
- Worst single session
- -1.0% on Jan 31, 2025
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2025, +8%
TRNZ 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 Mar 27, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.77 | $25.50 | $23.77 | $25.25 | +6.2% | 1.9M | 218 |
| 2025 | $22.02 | $23.84 | $21.88 | $23.77 | +7.8% | 3.6M | 250 |
| 2024 | $20.54 | $22.04 | $20.50 | $22.04 | n/a | 4.4M | 193 |
TRNZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.25 | +0.1% |
| October 2026 | $25.23 | +0.6% |
| September 2026 | $25.08 | +0.8% |
| August 2026 | $24.88 | -0.2% |
| July 2026 | $24.93 | +1.1% |
| June 2026 | $24.66 | +1.0% |
| May 2026 | $24.41 | -0.0% |
| April 2026 | $24.42 | +1.9% |
| March 2026 | $23.96 | -0.2% |
| February 2026 | $24.00 | +0.3% |
| January 2026 | $23.94 | +0.7% |
| December 2025 | $23.77 | +1.1% |
About the TRNZ data
Daily bars. 661 sessions from Mar 27, 2024 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 27, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATRNZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRLV Trulieve Cannabis Corp.
- TRN Trinity Industries INC
- TRNI Trinity Capital Inc.
- TRNO Terreno Realty Corp
- TROX Tronox Holdings plc
- TRP TC Energy Corp.
- TRTN$A Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares
- TRTN$B Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares
Common questions
TRNZ share price history
