Stockscreener 앱 받기
16.91
0.94%
-0.16
시장 영업 전:
16.85
-0.06
-0.35%
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $17.10 | $16.75 | $0.3455 | 1,261,336.0 | -0.94% |
| 2026-10-12 | $17.20 | $16.98 | $0.225 | 922,260.0 | -0.18% |
| 2026-10-09 | $17.30 | $17.04 | $0.26 | 777,475.0 | -0.35% |
| 2026-10-08 | $17.23 | $17.02 | $0.215 | 815,241.0 | +0.47% |
| 2026-10-07 | $17.31 | $16.91 | $0.40 | 1,251,628.0 | -1.73% |
| 2026-10-06 | $17.58 | $17.38 | $0.20 | 724,774.0 | -0.29% |
| 2026-10-05 | $17.82 | $17.39 | $0.425 | 853,542.0 | -0.91% |
| 2026-10-02 | $17.72 | $17.41 | $0.315 | 821,847.0 | +0.23% |
| 2026-10-01 | $17.63 | $17.36 | $0.27 | 870,286.0 | +0.00% |
| 2026-09-30 | $17.87 | $17.55 | $0.32 | 850,865.0 | -1.18% |
| 2026-09-29 | $17.84 | $17.53 | $0.3073 | 675,841.0 | +1.49% |
| 2026-09-28 | $17.62 | $17.41 | $0.215 | 676,415.0 | -0.91% |
| 2026-09-25 | $17.66 | $17.34 | $0.315 | 631,621.0 | +0.97% |
| 2026-09-24 | $17.61 | $17.38 | $0.23 | 630,094.0 | -0.34% |
| 2026-09-23 | $17.83 | $17.52 | $0.31 | 785,651.0 | -1.63% |
| 2026-09-22 | $17.89 | $17.55 | $0.345 | 1,253,364.0 | +0.68% |
| 2026-09-21 | $17.76 | $17.54 | $0.22 | 683,868.0 | +0.51% |
| 2026-09-18 | $18.15 | $17.57 | $0.58 | 1,200,308.0 | -2.11% |
| 2026-09-17 | $18.25 | $17.73 | $0.515 | 1,049,599.0 | +2.33% |
| 2026-09-16 | $17.89 | $17.49 | $0.395 | 989,428.0 | -1.07% |
| 2026-09-15 | $17.82 | $17.65 | $0.165 | 696,511.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $17.82 | $16.75 | $1.07 | 8,298,389.0 | -3.65% |
| 2026-09 | $18.75 | $17.34 | $1.41 | 18,947,919.0 | -5.75% |
| 2026-08 | $18.89 | $16.93 | $1.96 | 22,022,726.0 | +6.10% |
| 2026-07 | $18.12 | $17.14 | $0.9836 | 21,144,503.0 | -1.90% |
| 2026-06 | $18.04 | $16.68 | $1.36 | 23,237,999.0 | +6.11% |
| 2026-05 | $17.38 | $16.45 | $0.935 | 21,242,306.0 | +1.51% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):