Stockscreener 앱 받기
16.77
2.32%
0.38
시장 영업 전:
16.87
0.10
+0.60%
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $16.79 | $16.44 | $0.35 | 959,577.0 | +2.32% |
| 2026-01-26 | $16.61 | $16.11 | $0.498 | 971,129.0 | -0.79% |
| 2026-01-23 | $16.73 | $16.41 | $0.32 | 1,122,783.0 | -1.20% |
| 2026-01-22 | $16.78 | $16.51 | $0.27 | 975,230.0 | +1.15% |
| 2026-01-21 | $16.53 | $16.15 | $0.38 | 733,519.0 | +2.67% |
| 2026-01-20 | $16.30 | $15.89 | $0.405 | 1,281,372.0 | -0.68% |
| 2026-01-16 | $16.34 | $16.05 | $0.29 | 1,372,060.0 | -0.31% |
| 2026-01-15 | $16.28 | $15.78 | $0.4999 | 1,553,700.0 | +0.93% |
| 2026-01-14 | $16.21 | $15.78 | $0.43 | 1,533,994.0 | +1.90% |
| 2026-01-13 | $16.09 | $15.74 | $0.3499 | 860,650.0 | -0.88% |
| 2026-01-12 | $15.98 | $15.71 | $0.27 | 969,914.0 | +0.89% |
| 2026-01-09 | $15.87 | $15.71 | $0.155 | 922,179.0 | +0.00% |
| 2026-01-08 | $15.85 | $15.36 | $0.4898 | 1,146,551.0 | +3.00% |
| 2026-01-07 | $15.52 | $15.23 | $0.2849 | 887,823.0 | -0.78% |
| 2026-01-06 | $15.47 | $15.16 | $0.31 | 1,076,554.0 | +0.78% |
| 2026-01-05 | $15.38 | $15.03 | $0.355 | 1,303,427.0 | +1.99% |
| 2026-01-02 | $15.18 | $14.65 | $0.5285 | 1,350,138.0 | +2.73% |
| 2025-12-31 | $14.80 | $14.45 | $0.35 | 1,733,251.0 | -2.53% |
| 2025-12-30 | $15.17 | $15.02 | $0.1499 | 1,769,397.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.79 | $14.65 | $2.14 | 19,980,177.0 | +14.47% |
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% |
0.21%
0.02%
자본화:
|
볼륨(24시간):