Daily trading records

Trinity Capital Inc. 7.875% Notes due 2029 Historical Stock Prices by Trading Day

Direct answer

Review 44 recent trading days for Trinity Capital Inc. 7.875% Notes due 2029.

The verified trading-day record runs from July 27, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Trinity Capital Inc. 7.875% Notes due 2029 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Trinity Capital Inc. 7.875% Notes due 2029's price trend and period performance.

The chart connects verified session closes from July 27, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.06%

From the September 18, 2026 close of $25.03 to $25.045 on September 25, 2026.

20-session performance

-1.20%

From the August 27, 2026 close of $25.35 to $25.045 on September 25, 2026.

Trinity Capital Inc. 7.875% Notes due 2029 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.00$25.05$25.00$25.04513,531+$0.015 (+0.06%)
$25.05$25.05$25.00$25.035,743+$0.01 (+0.04%)
$25.045$25.05$24.99$25.026,860-$0.04 (-0.16%)
$25.06$25.07$24.995$25.0633,974+$0.02 (+0.08%)
$25.06$25.0881$25.04$25.0411,677+$0.01 (+0.04%)
$25.05$25.08$25.01$25.037,108$0.00 (0.00%)
$25.05$25.08$25.03$25.0320,110-$0.02 (-0.08%)
$25.05$25.1001$25.05$25.0513,253-$0.0999 (-0.40%)
$25.00$25.189$24.975$25.149948,240-$0.3401 (-1.33%)
$25.45$25.50$25.43$25.4953,692+$0.06 (+0.24%)
$25.42$25.47$24.47$25.4339,432-$0.015 (-0.06%)
$25.40$25.47$25.40$25.4456,845-$0.025 (-0.10%)
$25.40$25.47$25.391$25.477,176+$0.03 (+0.12%)
$25.38$25.44$25.38$25.448,915+$0.04 (+0.16%)
$25.34$25.40$25.34$25.4013,733+$0.02 (+0.08%)
$25.31$25.41$25.31$25.3818,858+$0.01 (+0.04%)
$25.40$25.40$25.33$25.378,722-$0.01 (-0.04%)
$25.31$25.38$25.31$25.3813,111+$0.01 (+0.04%)
$25.30$25.43$25.30$25.375,887-$0.03 (-0.12%)
$25.28$25.40$25.28$25.4017,278+$0.05 (+0.20%)
$25.31$25.36$25.31$25.354,256+$0.01 (+0.04%)
$25.29$25.37$25.29$25.348,726-$0.02 (-0.08%)
$25.355$25.37$25.31$25.368,397+$0.01 (+0.04%)
$25.26$25.37$25.26$25.354,060$0.00 (0.00%)
$25.30$25.3599$25.30$25.354,546+$0.02 (+0.08%)
$25.33$25.33$25.291$25.333,091$0.00 (0.00%)
$25.32$25.3499$25.32$25.334,462+$0.018 (+0.07%)
$25.35$25.35$25.26$25.31210,472-$0.018 (-0.07%)
$25.35$25.355$25.22$25.333,855+$0.02 (+0.08%)
$25.3299$25.3299$25.26$25.314,132+$0.03 (+0.12%)
$25.30$25.35$25.28$25.287,654-$0.06 (-0.24%)
$25.30$25.36$25.30$25.342,559-$0.005 (-0.02%)
$25.30$25.345$25.30$25.3451,094+$0.005 (+0.02%)
$25.29$25.3499$25.24$25.3413,943+$0.015 (+0.06%)
$25.29$25.325$25.29$25.3251,516-$0.015 (-0.06%)
$25.28$25.34$25.28$25.343,872+$0.03 (+0.12%)
$25.29$25.37$25.28$25.3117,971-$0.18 (-0.71%)
$25.39$25.495$25.39$25.499,608+$0.09 (+0.35%)
$25.33$25.42$25.33$25.404,567-$0.02 (-0.08%)
$25.24$25.42$25.24$25.4211,389+$0.14 (+0.55%)
$25.24$25.34$25.24$25.283,851+$0.03 (+0.12%)
$25.34$25.368$25.25$25.251,825-$0.09 (-0.36%)
$25.25$25.34$25.25$25.345,665+$0.06 (+0.24%)
$25.25$25.30$25.25$25.284,485No prior close

Verified data

Trading days shown
44
Coverage start
July 27, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Trinity Capital Inc. 7.875% Notes due 2029 company profile.Review Trinity Capital Inc. 7.875% Notes due 2029 valuation and profitability metrics.

Read the frequently asked questions.

What is Trinity Capital Inc. 7.875% Notes due 2029's latest verified closing price?

Trinity Capital Inc. 7.875% Notes due 2029 closed at $25.045 on September 25, 2026.

What period does Trinity Capital Inc. 7.875% Notes due 2029's price history cover?

The page shows 44 verified sessions from July 27, 2026 through September 25, 2026.

What data is included in Trinity Capital Inc. 7.875% Notes due 2029's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Trinity Capital Inc. 7.875% Notes due 2029's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Trinity Capital Inc. 7.875% Notes due 2029's daily prices?

Daily aggregate prices are provided by Polygon.