Stockscreener 앱 받기
14.33
2.52%
-0.37
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-30 | $14.62 | $14.29 | $0.325 | 68,155.0 | -2.52% |
| 2025-04-29 | $14.86 | $14.53 | $0.3276 | 348,514.0 | -0.94% |
| 2025-04-28 | $15.02 | $14.76 | $0.26 | 322,930.0 | -0.13% |
| 2025-04-25 | $14.92 | $14.64 | $0.28 | 378,046.0 | +1.02% |
| 2025-04-24 | $14.81 | $14.46 | $0.35 | 265,213.0 | +1.31% |
| 2025-04-23 | $14.76 | $14.45 | $0.31 | 415,919.0 | +1.54% |
| 2025-04-22 | $14.37 | $14.16 | $0.205 | 309,586.0 | +2.07% |
| 2025-04-21 | $14.32 | $13.86 | $0.46 | 447,330.0 | -2.16% |
| 2025-04-17 | $14.39 | $14.08 | $0.3177 | 384,021.0 | +1.34% |
| 2025-04-16 | $14.50 | $14.10 | $0.4041 | 439,741.0 | -1.81% |
| 2025-04-15 | $14.48 | $14.08 | $0.40 | 657,587.0 | +1.70% |
| 2025-04-14 | $14.24 | $13.72 | $0.52 | 707,743.0 | +4.35% |
| 2025-04-11 | $13.93 | $13.35 | $0.58 | 797,010.0 | -1.81% |
| 2025-04-10 | $14.24 | $13.62 | $0.62 | 733,079.0 | -2.54% |
| 2025-04-09 | $14.40 | $13.18 | $1.22 | 1,393,501.0 | +4.73% |
| 2025-04-08 | $14.50 | $13.45 | $1.05 | 1,186,091.0 | -0.37% |
| 2025-04-07 | $14.00 | $12.50 | $1.50 | 1,953,005.0 | -5.03% |
| 2025-04-04 | $15.24 | $14.17 | $1.07 | 1,223,873.0 | -7.38% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $15.66 | $12.50 | $3.16 | 13,867,312.0 | -5.47% |
| 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% |
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% |
1.26%
자본화:
|
볼륨(24시간):