14.45
price down icon6.46%   -0.9864
 
loading

Trinity Capital Inc 주식 (TRIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $15.24 $14.27 $0.97 944,360.0 -6.54%
2025-04-03 $15.58 $15.17 $0.41 680,454.0 -0.52%
2025-04-02 $15.60 $15.39 $0.21 451,516.0 +0.06%
2025-04-01 $15.66 $15.07 $0.59 703,998.0 +2.31%
2025-03-31 $15.35 $14.78 $0.5699 1,267,285.0 -4.23%
2025-03-28 $16.18 $15.74 $0.435 792,093.0 -1.43%
2025-03-27 $16.13 $15.95 $0.181 637,473.0 -0.31%
2025-03-26 $16.19 $16.04 $0.1477 472,069.0 -0.28%
2025-03-25 $16.19 $16.06 $0.1262 419,455.0 +0.40%
2025-03-24 $16.23 $16.02 $0.21 543,082.0 -0.31%
2025-03-21 $16.19 $16.03 $0.16 851,900.0 -0.06%
2025-03-20 $16.17 $15.96 $0.21 549,689.0 +1.19%
2025-03-19 $16.14 $15.86 $0.28 448,343.0 -0.68%
2025-03-18 $16.11 $15.97 $0.14 399,045.0 +0.06%
2025-03-17 $16.12 $15.85 $0.27 288,808.0 +1.45%
2025-03-14 $15.83 $15.66 $0.17 382,295.0 +1.74%
2025-03-13 $15.89 $15.56 $0.33 334,166.0 -1.58%
2025-03-12 $15.93 $15.70 $0.23 380,651.0 +0.64%
2025-03-11 $16.11 $15.61 $0.50 723,137.0 -2.24%
2025-03-10 $16.12 $15.93 $0.19 495,526.0 -0.37%
2025-03-07 $16.15 $15.72 $0.43 449,822.0 +2.48%
2025-03-06 $16.02 $15.71 $0.3093 492,951.0 -1.75%
2025-03-05 $16.21 $15.84 $0.375 551,705.0 -0.87%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $15.66 $14.27 $1.39 2,780,328.0 -4.82%
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

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%

Trinity Capital Inc 주식 (TRIN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
asset_management STT
$77.48
price down icon 6.14%
asset_management RJF
$130.28
price down icon 8.18%
$130.59
price down icon 19.77%
asset_management AMP
$455.81
price down icon 7.80%
asset_management APO
$123.45
price down icon 12.77%
asset_management BN
$50.35
price down icon 11.43%
자본화:     |  볼륨(24시간):