Stockscreener 앱 받기
16.62
2.81%
0.445
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $16.64 | $16.15 | $0.49 | 578,886.0 | +2.78% |
| 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% |
| 2026-04-27 | $15.93 | $15.70 | $0.2335 | 853,393.0 | +0.44% |
| 2026-04-24 | $15.85 | $15.61 | $0.24 | 731,125.0 | +1.54% |
| 2026-04-23 | $16.08 | $15.53 | $0.55 | 1,630,396.0 | -2.74% |
| 2026-04-22 | $16.16 | $15.96 | $0.195 | 752,325.0 | +1.26% |
| 2026-04-21 | $16.32 | $15.84 | $0.485 | 1,063,106.0 | -2.34% |
| 2026-04-20 | $16.27 | $16.01 | $0.26 | 964,158.0 | +0.31% |
| 2026-04-17 | $16.20 | $15.88 | $0.325 | 1,442,587.0 | +2.80% |
| 2026-04-16 | $15.94 | $15.58 | $0.36 | 1,312,198.0 | +0.38% |
| 2026-04-15 | $15.70 | $15.37 | $0.3273 | 1,629,295.0 | +1.10% |
| 2026-04-14 | $15.51 | $15.34 | $0.17 | 1,468,904.0 | +1.84% |
| 2026-04-13 | $15.25 | $15.03 | $0.2236 | 1,758,789.0 | +0.66% |
| 2026-04-10 | $15.23 | $15.07 | $0.155 | 852,600.0 | +0.20% |
| 2026-04-09 | $15.26 | $15.02 | $0.235 | 1,628,232.0 | +0.13% |
| 2026-04-08 | $15.30 | $14.94 | $0.37 | 1,282,286.0 | +0.40% |
| 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% |
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 | $16.64 | $14.50 | $2.14 | 23,693,625.0 | +13.05% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):