Trinity Capital Inc (TRIN)

Date: O: H: L: C: Vol:

Trinity Capital Inc 주식 (TRIN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$17.19	$16.92	$0.27	685,478	-0.58%
Nov 02, 2026	$17.19	$16.95	$0.235	699,052	+1.00%
Oct 30, 2026	$17.24	$16.86	$0.3876	744,055	-1.51%
Oct 29, 2026	$17.28	$17.13	$0.15	833,245	+0.88%
Oct 28, 2026	$17.11	$16.88	$0.223	916,557	+1.79%
Oct 27, 2026	$16.84	$16.55	$0.29	728,687	+2.07%
Oct 26, 2026	$16.56	$16.25	$0.3077	666,609	+0.67%
Oct 23, 2026	$16.39	$16.08	$0.3122	547,742	-0.12%
Oct 22, 2026	$16.46	$16.05	$0.41	813,854	+1.11%
Oct 21, 2026	$16.27	$16.08	$0.185	671,255	+0.43%
Oct 20, 2026	$16.25	$15.82	$0.425	1,168,172	+1.58%
Oct 19, 2026	$16.19	$15.75	$0.445	1,746,204	-1.43%
Oct 16, 2026	$16.72	$16.03	$0.69	1,503,129	-3.31%
Oct 15, 2026	$16.84	$16.46	$0.38	1,497,676	-0.36%
Oct 14, 2026	$16.89	$16.69	$0.195	1,144,064	-1.24%
Oct 13, 2026	$17.10	$16.75	$0.3455	1,261,336	-0.94%
Oct 12, 2026	$17.21	$16.98	$0.225	922,260	-0.18%
Oct 09, 2026	$17.30	$17.04	$0.26	777,475	-0.35%
Oct 08, 2026	$17.23	$17.02	$0.215	815,241	+0.47%
Oct 07, 2026	$17.31	$16.91	$0.4	1,251,628	-1.73%
Oct 06, 2026	$17.58	$17.38	$0.2	724,774	-0.29%

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
Nov, 2026	$17.19	$16.92	$0.27	1,384,530	+0.41%
Oct, 2026	$17.82	$15.75	$2.08	21,279,638	-3.25%
Sep, 2026	$18.75	$17.35	$1.41	18,947,919	-5.75%
Aug, 2026	$18.90	$16.94	$1.96	22,022,726	+6.10%
Jul, 2026	$18.12	$17.14	$0.9836	21,144,503	-1.90%
Jun, 2026	$18.04	$16.68	$1.36	23,237,999	+6.11%
May, 2026	$17.38	$16.45	$0.935	21,242,306	+1.51%
Apr, 2026	$16.70	$14.50	$2.20	24,561,777	+12.92%
Mar, 2026	$15.31	$14.13	$1.18	30,203,505	-0.54%
Feb, 2026	$16.83	$14.59	$2.24	28,897,511	-12.12%
Jan, 2026	$17.20	$14.65	$2.55	23,147,725	+14.88%

Trinity Capital Inc 주식 (TRIN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$15.40	$14.47	$0.9352	21,977,761	+1.49%
Nov, 2025	$15.23	$14.24	$0.985	16,604,787	-1.86%
Oct, 2025	$15.63	$14.40	$1.22	17,880,023	-2.52%
Sep, 2025	$16.50	$15.23	$1.27	18,168,058	-4.44%
Aug, 2025	$16.26	$14.72	$1.54	14,044,406	+8.07%
Jul, 2025	$15.19	$13.97	$1.22	16,348,719	+6.54%
Jun, 2025	$14.77	$13.76	$1.01	17,351,088	-3.37%
May, 2025	$15.05	$13.75	$1.30	10,585,694	+0.21%
Apr, 2025	$15.66	$12.50	$3.16	14,376,781	-4.16%
Mar, 2025	$16.60	$14.78	$1.82	11,012,278	-8.45%
Feb, 2025	$16.82	$15.00	$1.82	10,874,101	+8.24%
Jan, 2025	$15.38	$14.13	$1.25	10,708,894	+5.74%

Trinity Capital Inc 주식 (TRIN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$14.89	$14.10	$0.795	11,650,348	+0.95%
Nov, 2024	$14.72	$13.05	$1.68	10,082,071	+6.46%
Oct, 2024	$13.97	$13.35	$0.62	11,560,188	+1.55%
Sep, 2024	$14.21	$13.38	$0.8315	11,179,807	-3.35%
Aug, 2024	$14.69	$13.27	$1.42	10,634,531	-3.90%
Jul, 2024	$14.77	$13.81	$0.96	9,902,101	+3.32%
Jun, 2024	$15.11	$14.03	$1.08	9,357,518	-5.16%
May, 2024	$15.19	$14.41	$0.7792	7,352,794	-1.71%
Apr, 2024	$15.26	$13.95	$1.31	9,863,864	+3.34%
Mar, 2024	$15.21	$14.37	$0.837	12,664,063	+0.96%
Feb, 2024	$14.63	$13.62	$1.01	7,420,575	+4.83%
Jan, 2024	$15.08	$13.55	$1.53	12,288,807	-4.54%

TRIN와(과) 유사한 종목