Other US listings · TRINI · stock
Trinity Capital Inc. (TRINI) stock price history
Every Other US listings trading session of Trinity Capital Inc. from Jul 22, 2024 to Jul 24, 2026: 504 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.
TRINI adjusted close, 2024 to 2026
- $25.28
- All time high, 2026
- $25.33
- 52 week high, $23.36 low
- 504
- Daily sessions since 2024
Last updated Jul 24, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TRINI key facts
- Trinity Capital Inc. (TRINI) closed at $25.24 on Jul 24, 2026 on Other US listings.
- TRINI's all time high close is $25.28, set on Jul 17, 2026; its all time low close is $21.28 on Aug 7, 2024.
- TRINI's 52 week range is $23.36 to $25.33.
- TRINI returned +8.0% over the year to Jul 24, 2026.
- Since Jul 22, 2024 TRINI returned +18%, +8.4% a year compounded.
- TRINI's deepest drawdown was -2.7% from Sep 12, 2024 to Oct 25, 2024.
- DataCedar holds 504 daily sessions of TRINI history from Jul 22, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRINI price chart, 2024 to 2026
TRINI returns
Price return from the last close on or before the window start to Jul 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +1.8% |
| 6 months | +3.0% |
| Year to date | +3.5% |
| 1 year | +8.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 22, 2024 | +17.6% |
| Compound annual growth, 2.0 years | +8.4% |
TRINI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.28 on Jul 17, 2026
- All time low close
- $21.28 on Aug 7, 2024
- 52 week high
- $25.33 on Jul 2, 2026
- 52 week low
- $23.36 on Jul 25, 2025
- Deepest drawdown
- -2.7% from Sep 12, 2024 to Oct 25, 2024, recovered Dec 17, 2024
- Best single session
- +1.5% on Aug 29, 2024
- Worst single session
- -1.4% on Jan 2, 2025
- Volatility, 1 year annualised
- 3.0%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2025, +6%
TRINI 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 Jul 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.40 | $25.33 | $24.33 | $25.24 | +3.8% | 1.7M | 140 |
| 2025 | $22.49 | $24.55 | $22.37 | $24.30 | +6.5% | 4.2M | 250 |
| 2024 | $21.32 | $23.11 | $20.68 | $22.82 | n/a | 4.4M | 114 |
TRINI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $25.24 | +0.6% |
| June 2026 | $25.09 | +0.8% |
| May 2026 | $24.89 | +0.2% |
| April 2026 | $24.85 | +1.6% |
| March 2026 | $24.47 | -0.3% |
| February 2026 | $24.55 | +0.5% |
| January 2026 | $24.43 | +0.5% |
| December 2025 | $24.30 | +0.9% |
| November 2025 | $24.08 | +0.5% |
| October 2025 | $23.97 | +1.0% |
| September 2025 | $23.72 | +0.8% |
| August 2025 | $23.54 | +0.2% |
About the TRINI data
Daily bars. 504 sessions from Jul 22, 2024 to Jul 24, 2026, one row per Other US listings 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 Jul 24, 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 Other US listings 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/TRINI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TRINI share price history
