Stockscreener 앱 받기
15.01
0.86%
-0.13
시장 영업 전:
15.30
0.29
+1.93%
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-07 | $15.17 | $14.98 | $0.1899 | 874,079.0 | -0.86% |
| 2026-04-06 | $15.19 | $14.99 | $0.20 | 1,146,915.0 | +1.07% |
| 2026-04-02 | $14.99 | $14.61 | $0.3798 | 1,230,670.0 | +1.28% |
| 2026-04-01 | $14.84 | $14.50 | $0.34 | 1,104,296.0 | +0.54% |
| 2026-03-31 | $14.75 | $14.46 | $0.2949 | 1,413,935.0 | +2.37% |
| 2026-03-30 | $14.51 | $14.31 | $0.20 | 1,195,710.0 | +0.56% |
| 2026-03-27 | $14.49 | $14.23 | $0.255 | 1,313,893.0 | -1.65% |
| 2026-03-26 | $14.83 | $14.47 | $0.36 | 883,022.0 | -0.68% |
| 2026-03-25 | $14.70 | $14.50 | $0.20 | 911,855.0 | +1.11% |
| 2026-03-24 | $14.57 | $14.39 | $0.185 | 913,783.0 | -1.03% |
| 2026-03-23 | $14.74 | $14.27 | $0.475 | 1,324,796.0 | +1.95% |
| 2026-03-20 | $14.76 | $14.34 | $0.4202 | 1,642,594.0 | -2.05% |
| 2026-03-19 | $14.68 | $14.50 | $0.18 | 1,131,484.0 | +0.55% |
| 2026-03-18 | $14.71 | $14.46 | $0.25 | 1,103,288.0 | -0.21% |
| 2026-03-17 | $14.66 | $14.29 | $0.375 | 1,639,696.0 | +2.89% |
| 2026-03-16 | $14.42 | $14.13 | $0.29 | 2,018,396.0 | -1.66% |
| 2026-03-13 | $14.69 | $14.41 | $0.28 | 1,150,414.0 | -1.84% |
| 2026-03-12 | $14.80 | $14.63 | $0.1699 | 1,276,086.0 | -0.74% |
| 2026-03-11 | $15.02 | $14.70 | $0.32 | 1,139,036.0 | -0.60% |
| 2026-03-10 | $15.01 | $14.78 | $0.2331 | 1,239,627.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $15.19 | $14.50 | $0.69 | 5,230,039.0 | +2.04% |
| 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% |
1.61%
0.71%
자본화:
|
볼륨(24시간):