Stockscreener 앱 받기
14.48
0.63%
0.09
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.55 | $14.42 | $0.1286 | 417,520.0 | +0.63% |
| 2024-11-26 | $14.43 | $14.24 | $0.1917 | 532,106.0 | +0.98% |
| 2024-11-25 | $14.45 | $14.19 | $0.26 | 442,278.0 | -0.63% |
| 2024-11-22 | $14.37 | $14.28 | $0.0849 | 306,563.0 | +0.56% |
| 2024-11-21 | $14.34 | $14.23 | $0.1099 | 325,759.0 | +0.07% |
| 2024-11-20 | $14.37 | $14.22 | $0.14 | 395,953.0 | -0.35% |
| 2024-11-19 | $14.31 | $14.22 | $0.09 | 432,994.0 | -0.07% |
| 2024-11-18 | $14.35 | $14.17 | $0.1806 | 444,650.0 | +0.85% |
| 2024-11-15 | $14.23 | $14.13 | $0.10 | 373,704.0 | +0.21% |
| 2024-11-14 | $14.21 | $14.04 | $0.1699 | 373,809.0 | -0.28% |
| 2024-11-13 | $14.21 | $14.06 | $0.15 | 316,743.0 | +1.00% |
| 2024-11-12 | $14.23 | $14.00 | $0.2299 | 296,141.0 | -1.47% |
| 2024-11-11 | $14.29 | $14.08 | $0.205 | 526,892.0 | +1.35% |
| 2024-11-08 | $14.12 | $13.81 | $0.31 | 715,621.0 | +3.30% |
| 2024-11-07 | $13.84 | $13.60 | $0.239 | 470,233.0 | -0.29% |
| 2024-11-06 | $13.69 | $13.34 | $0.35 | 583,545.0 | +2.24% |
| 2024-11-05 | $13.39 | $13.12 | $0.27 | 555,840.0 | +1.98% |
| 2024-11-04 | $13.46 | $13.04 | $0.41 | 924,405.0 | -1.80% |
| 2024-11-01 | $13.79 | $13.33 | $0.465 | 1,093,023.0 | -3.12% |
| 2024-10-31 | $13.87 | $13.60 | $0.265 | 478,465.0 | +1.17% |
| 2024-10-30 | $13.85 | $13.51 | $0.34 | 616,180.0 | +0.22% |
| 2024-10-29 | $13.86 | $13.55 | $0.3099 | 550,233.0 | -2.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.55 | $13.04 | $1.50 | 9,945,299.0 | +5.08% |
| 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
| 월 | 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% |
Trinity Capital Inc 주식 (TRIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.13 | $10.23 | $1.90 | 9,754,626.0 | +0.55% |
| 2022-11 | $12.16 | $10.40 | $1.76 | 5,859,031.0 | -8.81% |
| 2022-10 | $13.96 | $11.79 | $2.17 | 4,435,185.0 | -4.87% |
| 2022-09 | $15.59 | $11.86 | $3.73 | 4,447,707.0 | -15.40% |
| 2022-08 | $16.43 | $14.51 | $1.92 | 7,029,846.0 | +0.54% |
| 2022-07 | $15.17 | $13.81 | $1.36 | 2,749,099.0 | +1.80% |
| 2022-06 | $16.82 | $14.03 | $2.79 | 4,428,514.0 | -12.99% |
| 2022-05 | $17.14 | $14.68 | $2.45 | 2,890,464.0 | -1.07% |
| 2022-04 | $19.56 | $16.81 | $2.75 | 5,045,172.0 | -12.95% |
| 2022-03 | $20.26 | $16.67 | $3.59 | 2,573,948.0 | +8.48% |
| 2022-02 | $17.95 | $16.75 | $1.20 | 746,292.0 | +2.53% |
| 2022-01 | $18.50 | $15.48 | $3.02 | 1,169,904.0 | -1.25% |
0.17%
0.02%
자본화:
|
볼륨(24시간):