Stockscreener 앱 받기
16.49
0.72%
-0.12
시장 영업 전:
16.61
0.12
+0.73%
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $16.76 | $16.45 | $0.315 | 885,231.0 | -0.72% |
| 2026-05-21 | $16.99 | $16.57 | $0.425 | 823,938.0 | -1.54% |
| 2026-05-20 | $16.94 | $16.59 | $0.3499 | 833,916.0 | +1.69% |
| 2026-05-19 | $17.02 | $16.59 | $0.43 | 772,132.0 | -2.47% |
| 2026-05-18 | $17.05 | $16.76 | $0.29 | 989,011.0 | +0.95% |
| 2026-05-15 | $16.93 | $16.73 | $0.205 | 810,985.0 | -1.46% |
| 2026-05-14 | $17.18 | $16.84 | $0.35 | 1,124,984.0 | +1.66% |
| 2026-05-13 | $17.00 | $16.79 | $0.21 | 1,003,011.0 | -0.59% |
| 2026-05-12 | $16.94 | $16.69 | $0.2475 | 890,585.0 | +0.77% |
| 2026-05-11 | $17.04 | $16.77 | $0.27 | 1,388,454.0 | -1.18% |
| 2026-05-08 | $17.17 | $16.91 | $0.26 | 1,358,851.0 | -0.18% |
| 2026-05-07 | $17.37 | $16.89 | $0.485 | 1,559,287.0 | -1.50% |
| 2026-05-06 | $17.38 | $16.88 | $0.50 | 2,022,883.0 | +1.83% |
| 2026-05-05 | $17.00 | $16.65 | $0.35 | 1,237,010.0 | +0.95% |
| 2026-05-04 | $16.84 | $16.48 | $0.36 | 981,161.0 | +1.08% |
| 2026-05-01 | $16.73 | $16.57 | $0.1649 | 1,044,191.0 | +0.12% |
| 2026-04-30 | $16.70 | $16.15 | $0.545 | 1,447,038.0 | +2.66% |
| 2026-04-29 | $16.27 | $16.04 | $0.235 | 726,925.0 | +0.00% |
| 2026-04-28 | $16.21 | $15.88 | $0.3348 | 662,460.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.38 | $16.45 | $0.935 | 18,610,861.0 | -0.72% |
| 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% |
0.69%
1.83%
자본화:
|
볼륨(24시간):