Stockscreener 앱 받기
17.55
0.28%
-0.084
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $17.72 | $17.55 | $0.17 | 89,658.0 | -0.40% |
| 2026-09-18 | $18.15 | $17.57 | $0.58 | 1,200,308.0 | -2.11% |
| 2026-09-17 | $18.25 | $17.73 | $0.515 | 1,049,599.0 | +2.33% |
| 2026-09-16 | $17.89 | $17.49 | $0.395 | 989,428.0 | -1.07% |
| 2026-09-15 | $17.82 | $17.65 | $0.165 | 696,511.0 | +0.23% |
| 2026-09-14 | $17.93 | $17.71 | $0.22 | 848,045.0 | -1.00% |
| 2026-09-11 | $17.95 | $17.75 | $0.205 | 966,148.0 | +0.62% |
| 2026-09-10 | $17.92 | $17.73 | $0.195 | 893,267.0 | -1.33% |
| 2026-09-09 | $18.18 | $17.88 | $0.3004 | 1,005,272.0 | -0.11% |
| 2026-09-08 | $18.26 | $18.05 | $0.205 | 1,494,414.0 | -0.77% |
| 2026-09-04 | $18.37 | $18.18 | $0.1891 | 916,278.0 | -0.71% |
| 2026-09-03 | $18.65 | $18.26 | $0.39 | 930,409.0 | -0.43% |
| 2026-09-02 | $18.75 | $18.27 | $0.4885 | 726,804.0 | +0.49% |
| 2026-09-01 | $18.63 | $18.25 | $0.38 | 1,043,717.0 | -1.50% |
| 2026-08-31 | $18.86 | $18.52 | $0.34 | 983,334.0 | +0.32% |
| 2026-08-28 | $18.89 | $18.50 | $0.395 | 748,270.0 | -0.75% |
| 2026-08-27 | $18.86 | $18.66 | $0.20 | 689,786.0 | -0.16% |
| 2026-08-26 | $18.81 | $18.63 | $0.1768 | 751,786.0 | +0.16% |
| 2026-08-25 | $18.74 | $18.51 | $0.2258 | 685,601.0 | +0.48% |
| 2026-08-24 | $18.75 | $18.27 | $0.475 | 1,104,108.0 | +1.42% |
Trinity Capital Inc 주식 (TRIN) 연도별 가격 이력
이 심층 분석에서는 Trinity Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trinity Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trinity Capital Inc 주식 (TRIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $18.75 | $17.49 | $1.26 | 12,849,858.0 | -5.69% |
| 2026-08 | $18.89 | $16.93 | $1.96 | 22,022,726.0 | +6.10% |
| 2026-07 | $18.12 | $17.14 | $0.9836 | 21,144,503.0 | -1.90% |
| 2026-06 | $18.04 | $16.68 | $1.36 | 23,237,999.0 | +6.11% |
| 2026-05 | $17.38 | $16.45 | $0.935 | 21,242,306.0 | +1.51% |
| 2026-04 | $16.70 | $14.50 | $2.20 | 24,561,777.0 | +12.92% |
| 2026-03 | $15.31 | $14.13 | $1.18 | 30,203,505.0 | -0.54% |
| 2026-02 | $16.83 | $14.59 | $2.24 | 28,897,511.0 | -12.12% |
| 2026-01 | $17.20 | $14.65 | $2.55 | 23,147,725.0 | +14.88% |
Trinity Capital Inc 주식 (TRIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.40 | $14.46 | $0.9352 | 21,977,761.0 | +1.49% |
| 2025-11 | $15.22 | $14.24 | $0.985 | 16,604,787.0 | -1.86% |
| 2025-10 | $15.62 | $14.40 | $1.22 | 17,880,023.0 | -2.52% |
| 2025-09 | $16.50 | $15.23 | $1.27 | 18,168,058.0 | -4.44% |
| 2025-08 | $16.26 | $14.72 | $1.54 | 14,044,406.0 | +8.07% |
| 2025-07 | $15.19 | $13.97 | $1.22 | 16,348,719.0 | +6.54% |
| 2025-06 | $14.77 | $13.76 | $1.01 | 17,351,088.0 | -3.37% |
| 2025-05 | $15.04 | $13.75 | $1.29 | 10,585,694.0 | +0.21% |
| 2025-04 | $15.66 | $12.50 | $3.16 | 14,376,781.0 | -4.16% |
| 2025-03 | $16.60 | $14.78 | $1.82 | 11,012,278.0 | -8.45% |
| 2025-02 | $16.82 | $15.00 | $1.82 | 10,874,101.0 | +8.24% |
| 2025-01 | $15.38 | $14.13 | $1.25 | 10,708,894.0 | +5.74% |
Trinity Capital Inc 주식 (TRIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.89 | $14.10 | $0.795 | 11,650,348.0 | +0.95% |
| 2024-11 | $14.72 | $13.04 | $1.68 | 10,082,071.0 | +6.46% |
| 2024-10 | $13.97 | $13.35 | $0.62 | 11,560,188.0 | +1.55% |
| 2024-09 | $14.21 | $13.38 | $0.8315 | 11,179,807.0 | -3.35% |
| 2024-08 | $14.69 | $13.27 | $1.42 | 10,634,531.0 | -3.90% |
| 2024-07 | $14.77 | $13.81 | $0.96 | 9,902,101.0 | +3.32% |
| 2024-06 | $15.11 | $14.03 | $1.08 | 9,357,518.0 | -5.16% |
| 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% |
1.68%
0.21%
자본화:
|
볼륨(24시간):