Trinity Capital Inc (TRIN)

Date: O: H: L: C: Vol:

Trinity Capital Inc (TRIN) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 03, 2026	$17.19	$16.92	$0.27	685,478	-0.58%
Nov 02, 2026	$17.19	$16.95	$0.235	699,052	+1.00%
Oct 30, 2026	$17.24	$16.86	$0.3876	744,055	-1.51%
Oct 29, 2026	$17.28	$17.13	$0.15	833,245	+0.88%
Oct 28, 2026	$17.11	$16.88	$0.223	916,557	+1.79%
Oct 27, 2026	$16.84	$16.55	$0.29	728,687	+2.07%
Oct 26, 2026	$16.56	$16.25	$0.3077	666,609	+0.67%
Oct 23, 2026	$16.39	$16.08	$0.3122	547,742	-0.12%
Oct 22, 2026	$16.46	$16.05	$0.41	813,854	+1.11%
Oct 21, 2026	$16.27	$16.08	$0.185	671,255	+0.43%
Oct 20, 2026	$16.25	$15.82	$0.425	1,168,172	+1.58%
Oct 19, 2026	$16.19	$15.75	$0.445	1,746,204	-1.43%
Oct 16, 2026	$16.72	$16.03	$0.69	1,503,129	-3.31%
Oct 15, 2026	$16.84	$16.46	$0.38	1,497,676	-0.36%
Oct 14, 2026	$16.89	$16.69	$0.195	1,144,064	-1.24%
Oct 13, 2026	$17.10	$16.75	$0.3455	1,261,336	-0.94%
Oct 12, 2026	$17.21	$16.98	$0.225	922,260	-0.18%
Oct 09, 2026	$17.30	$17.04	$0.26	777,475	-0.35%
Oct 08, 2026	$17.23	$17.02	$0.215	815,241	+0.47%
Oct 07, 2026	$17.31	$16.91	$0.4	1,251,628	-1.73%
Oct 06, 2026	$17.58	$17.38	$0.2	724,774	-0.29%

Trinity Capital Inc (TRIN) 株の年ごとの株価履歴

この詳細な分析では、Trinity Capital Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTRIN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Trinity Capital Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のTrinity Capital Inc (TRIN) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$17.19	$16.92	$0.27	1,384,530	+0.41%
Oct, 2026	$17.82	$15.75	$2.08	21,279,638	-3.25%
Sep, 2026	$18.75	$17.35	$1.41	18,947,919	-5.75%
Aug, 2026	$18.90	$16.94	$1.96	22,022,726	+6.10%
Jul, 2026	$18.12	$17.14	$0.9836	21,144,503	-1.90%
Jun, 2026	$18.04	$16.68	$1.36	23,237,999	+6.11%
May, 2026	$17.38	$16.45	$0.935	21,242,306	+1.51%
Apr, 2026	$16.70	$14.50	$2.20	24,561,777	+12.92%
Mar, 2026	$15.31	$14.13	$1.18	30,203,505	-0.54%
Feb, 2026	$16.83	$14.59	$2.24	28,897,511	-12.12%
Jan, 2026	$17.20	$14.65	$2.55	23,147,725	+14.88%

2025年のTrinity Capital Inc (TRIN) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$15.40	$14.47	$0.9352	21,977,761	+1.49%
Nov, 2025	$15.23	$14.24	$0.985	16,604,787	-1.86%
Oct, 2025	$15.63	$14.40	$1.22	17,880,023	-2.52%
Sep, 2025	$16.50	$15.23	$1.27	18,168,058	-4.44%
Aug, 2025	$16.26	$14.72	$1.54	14,044,406	+8.07%
Jul, 2025	$15.19	$13.97	$1.22	16,348,719	+6.54%
Jun, 2025	$14.77	$13.76	$1.01	17,351,088	-3.37%
May, 2025	$15.05	$13.75	$1.30	10,585,694	+0.21%
Apr, 2025	$15.66	$12.50	$3.16	14,376,781	-4.16%
Mar, 2025	$16.60	$14.78	$1.82	11,012,278	-8.45%
Feb, 2025	$16.82	$15.00	$1.82	10,874,101	+8.24%
Jan, 2025	$15.38	$14.13	$1.25	10,708,894	+5.74%

2024年のTrinity Capital Inc (TRIN) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$14.89	$14.10	$0.795	11,650,348	+0.95%
Nov, 2024	$14.72	$13.05	$1.68	10,082,071	+6.46%
Oct, 2024	$13.97	$13.35	$0.62	11,560,188	+1.55%
Sep, 2024	$14.21	$13.38	$0.8315	11,179,807	-3.35%
Aug, 2024	$14.69	$13.27	$1.42	10,634,531	-3.90%
Jul, 2024	$14.77	$13.81	$0.96	9,902,101	+3.32%
Jun, 2024	$15.11	$14.03	$1.08	9,357,518	-5.16%
May, 2024	$15.19	$14.41	$0.7792	7,352,794	-1.71%
Apr, 2024	$15.26	$13.95	$1.31	9,863,864	+3.34%
Mar, 2024	$15.21	$14.37	$0.837	12,664,063	+0.96%
Feb, 2024	$14.63	$13.62	$1.01	7,420,575	+4.83%
Jan, 2024	$15.08	$13.55	$1.53	12,288,807	-4.54%

TRINに類似