14.82
price up icon0.00%   +0.00
after-market  アフターアワーズ:  14.82 
loading

Trinity Capital Inc (TRIN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-06-14 $14.83 $14.71 $0.1238 496,175.0 +0.00%
2024-06-13 $14.99 $14.78 $0.21 335,835.0 -1.13%
2024-06-12 $15.01 $14.92 $0.09 382,018.0 +0.60%
2024-06-11 $14.95 $14.84 $0.11 217,614.0 -0.13%
2024-06-10 $14.98 $14.88 $0.10 376,366.0 +0.20%
2024-06-07 $14.95 $14.83 $0.12 250,629.0 -0.13%
2024-06-06 $15.04 $14.79 $0.25 550,443.0 -0.60%
2024-06-05 $15.00 $14.84 $0.165 373,792.0 +0.94%
2024-06-04 $14.96 $14.82 $0.135 266,326.0 -0.67%
2024-06-03 $15.00 $14.89 $0.105 355,513.0 +0.34%
2024-05-31 $14.96 $14.86 $0.105 248,237.0 +0.54%
2024-05-30 $14.86 $14.74 $0.1197 205,131.0 +0.82%
2024-05-29 $14.81 $14.70 $0.11 222,956.0 -0.81%
2024-05-28 $14.84 $14.77 $0.075 263,024.0 +0.34%
2024-05-24 $14.79 $14.66 $0.13 275,020.0 +0.89%
2024-05-23 $14.83 $14.62 $0.21 333,843.0 -0.48%
2024-05-22 $14.95 $14.60 $0.35 462,997.0 -1.21%
2024-05-21 $14.95 $14.84 $0.11 270,723.0 -0.07%
2024-05-20 $15.00 $14.89 $0.11 331,310.0 -0.13%
2024-05-17 $14.98 $14.88 $0.10 225,114.0 +0.34%
2024-05-16 $14.98 $14.82 $0.1553 306,262.0 -0.17%

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。

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

高値 安値 高値 - 安値 取引高 変化率
2024-06 $15.04 $14.71 $0.33 4,100,886.0 -0.60%
2024-05 $15.19 $14.41 $0.7792 7,352,794.0 -1.71%
2024-04 $15.26 $13.95 $1.31 9,863,864.0 +3.34%
2024-03 $15.21 $14.37 $0.837 12,664,063.0 +0.96%
2024-02 $14.63 $13.62 $1.01 7,420,575.0 +4.83%
2024-01 $15.08 $13.55 $1.53 12,288,807.0 -4.54%

2023年のTrinity Capital Inc (TRIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $15.44 $14.49 $0.954 9,744,418.0 -1.56%
2023-11 $15.06 $13.73 $1.33 6,236,266.0 +7.50%
2023-10 $14.30 $13.21 $1.09 6,653,617.0 -1.36%
2023-09 $14.98 $13.79 $1.19 6,613,895.0 -4.98%
2023-08 $15.37 $13.96 $1.41 11,982,118.0 +0.34%
2023-07 $15.25 $13.25 $2.00 5,716,874.0 +10.11%
2023-06 $14.00 $12.34 $1.66 5,599,885.0 +4.91%
2023-05 $12.86 $11.32 $1.54 5,639,225.0 +3.95%
2023-04 $13.01 $11.15 $1.86 7,918,159.0 -4.48%
2023-03 $14.89 $11.14 $3.75 11,572,903.0 -4.64%
2023-02 $14.22 $13.04 $1.18 3,228,141.0 -0.30%
2023-01 $13.63 $10.84 $2.79 5,395,679.0 +22.51%

2022年のTrinity Capital Inc (TRIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $12.13 $10.23 $1.90 9,754,626.0 +0.55%
2022-11 $12.16 $10.40 $1.76 5,859,031.0 -8.81%
2022-10 $13.96 $11.79 $2.17 4,435,185.0 -4.87%
2022-09 $15.59 $11.86 $3.73 4,447,707.0 -15.40%
2022-08 $16.43 $14.51 $1.92 7,029,846.0 +0.54%
2022-07 $15.17 $13.81 $1.36 2,749,099.0 +1.80%
2022-06 $16.82 $14.03 $2.79 4,428,514.0 -12.99%
2022-05 $17.14 $14.68 $2.45 2,890,464.0 -1.07%
2022-04 $19.56 $16.81 $2.75 5,045,172.0 -12.95%
2022-03 $20.26 $16.67 $3.59 2,573,948.0 +8.48%
2022-02 $17.95 $16.75 $1.20 746,292.0 +2.53%
2022-01 $18.50 $15.48 $3.02 1,169,904.0 -1.25%
asset_management STT
$70.91
price down icon 0.96%
$114.90
price down icon 1.43%
$132.63
price down icon 0.84%
asset_management AMP
$423.86
price down icon 0.71%
asset_management BK
$58.02
price down icon 0.82%
asset_management BN
$40.95
price down icon 0.15%
大文字化:     |  ボリューム (24 時間):