Other US listings · TRINZ · stock
Trinity Capital Inc. (TRINZ) stock price history
Every Other US listings trading session of Trinity Capital Inc. from Mar 27, 2024 to Jul 24, 2026: 583 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.
TRINZ adjusted close, 2024 to 2026
- $25.30
- All time high, 2026
- $25.36
- 52 week high, $23.32 low
- 583
- 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.
TRINZ key facts
- Trinity Capital Inc. (TRINZ) closed at $25.23 on Jul 24, 2026 on Other US listings.
- TRINZ's all time high close is $25.30, set on Jul 1, 2026; its all time low close is $20.90 on Mar 28, 2024.
- TRINZ's 52 week range is $23.32 to $25.36.
- TRINZ returned +8.0% over the year to Jul 24, 2026.
- Since Mar 27, 2024 TRINZ returned +20%, +8.3% a year compounded.
- TRINZ's deepest drawdown was -1.6% from Mar 20, 2025 to Apr 10, 2025.
- DataCedar holds 583 daily sessions of TRINZ history from Mar 27, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRINZ price chart, 2024 to 2026
TRINZ 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 | +1.6% |
| 6 months | +3.5% |
| Year to date | +4.0% |
| 1 year | +8.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 27, 2024 | +20.5% |
| Compound annual growth, 2.3 years | +8.3% |
TRINZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.30 on Jul 1, 2026
- All time low close
- $20.90 on Mar 28, 2024
- 52 week high
- $25.36 on Jun 15, 2026
- 52 week low
- $23.32 on Jul 31, 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
- 52%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2025, +8%
TRINZ 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 Jul 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.24 | $25.36 | $24.24 | $25.23 | +4.1% | 1.1M | 140 |
| 2025 | $22.46 | $24.31 | $22.31 | $24.24 | +7.8% | 3.6M | 250 |
| 2024 | $20.94 | $22.48 | $20.90 | $22.48 | n/a | 4.4M | 193 |
TRINZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $25.23 | +0.3% |
| June 2026 | $25.15 | +1.0% |
| May 2026 | $24.89 | -0.0% |
| April 2026 | $24.90 | +1.9% |
| March 2026 | $24.43 | -0.2% |
| February 2026 | $24.48 | +0.3% |
| January 2026 | $24.41 | +0.7% |
| December 2025 | $24.24 | +1.1% |
| November 2025 | $23.98 | -0.2% |
| October 2025 | $24.04 | +1.2% |
| September 2025 | $23.75 | +1.1% |
| August 2025 | $23.50 | +0.4% |
About the TRINZ data
Daily bars. 583 sessions from Mar 27, 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 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/TRINZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TRINZ share price history
