Trinity Capital Inc.
TRINNASDAQFinancial Services● Active
$16.70
$-0.19(-1.10%)
Market Cap$1.2B
P/E Ratio—
52W High$17.38
52W Low$13.761
Trinity Capital Inc.（TRIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.26
Mar 29, 2022
-17.6% from here
5-Year Low5Y
$10.23
Dec 7, 2022
+63.2% from low
IPO Priceadj.
$15.00
Jan 29, 2021
+11.3% since IPO
1 Year Ago
$14.65
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$14.78
Jun 8, 2021
+13.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TRIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.88 | $16.98 | $16.69 | $16.72 | $16.72 | 1.3M | -0.95% |
| Jun 5, 2026 | $17.14 | $17.21 | $16.76 | $16.88 | $16.88 | 1.1M | -1.52% |
| Jun 4, 2026 | $16.92 | $17.22 | $16.90 | $17.19 | $17.19 | 962K | +1.60% |
| Jun 3, 2026 | $17.15 | $17.19 | $16.82 | $16.89 | $16.89 | 1.0M | -1.52% |
| Jun 2, 2026 | $17.18 | $17.35 | $17.09 | $17.29 | $17.29 | 828K | +0.64% |
| Jun 1, 2026 | $16.84 | $17.26 | $16.84 | $17.17 | $17.17 | 1.6M | +1.96% |
| May 29, 2026 | $16.83 | $17.05 | $16.79 | $16.86 | $16.86 | 1.2M | +0.18% |
| May 28, 2026 | $16.80 | $16.95 | $16.80 | $16.82 | $16.82 | 763K | +0.12% |
| May 27, 2026 | $16.90 | $16.97 | $16.83 | $16.88 | $16.88 | 617K | -0.12% |
| May 26, 2026 | $16.68 | $16.96 | $16.58 | $16.90 | $16.90 | 981K | +1.32% |
| May 22, 2026 | $16.65 | $16.76 | $16.45 | $16.49 | $16.49 | 886K | -0.96% |
| May 21, 2026 | $16.88 | $16.99 | $16.57 | $16.61 | $16.61 | 824K | -1.60% |
| May 20, 2026 | $16.70 | $16.94 | $16.59 | $16.87 | $16.87 | 837K | +1.02% |
| May 19, 2026 | $16.99 | $17.02 | $16.59 | $16.59 | $16.59 | 776K | -2.35% |
| May 18, 2026 | $16.83 | $17.05 | $16.76 | $17.01 | $17.01 | 993K | +1.07% |
| May 15, 2026 | $16.79 | $16.93 | $16.73 | $16.85 | $16.85 | 813K | +0.36% |
| May 14, 2026 | $16.95 | $17.18 | $16.84 | $17.10 | $17.10 | 1.1M | +0.88% |
| May 13, 2026 | $16.89 | $17.00 | $16.79 | $16.82 | $16.82 | 1.0M | -0.41% |
| May 12, 2026 | $16.79 | $16.94 | $16.69 | $16.92 | $16.92 | 892K | +0.77% |
| May 11, 2026 | $17.04 | $17.04 | $16.77 | $16.79 | $16.79 | 1.4M | -1.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TRIN
Jan 1 → Dec 31 · 6 years2026+14.1%$14.65 → $16.72
+14.1%
2025+1.0%$14.50 → $14.65
+1.0%
2024-1.3%$14.66 → $14.47
-1.3%
2023+33.1%$10.92 → $14.53
+33.1%
2022-37.5%$17.50 → $10.93
-37.5%
2021+18.5%$14.84 → $17.58
+18.5%
Best Year2023 · +33.1%
Worst Year2022 · -37.5%
Positive Years4 / 6
Avg Annual Return+4.6%
6Y Total Return+12.7%
6Y CAGR~+2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in TRIN?
If you invested $1,000 in TRIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,113
Total Return+11.3%
CAGR~+2.2% / yr
Profit+$113
Based on Jan 29, 2021 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Trinity Capital Inc.（TRIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRIN 历史股价FMP 日线复权 OHLCV