Stockscreener 앱 받기
14.53
1.25%
0.18
시장 영업 전:
14.63
0.10
+0.69%
Trinity Capital Inc 주식 (TRIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $14.55 | $14.28 | $0.275 | 719,130.0 | +1.25% |
| 2025-11-21 | $14.45 | $14.24 | $0.21 | 997,543.0 | +0.49% |
| 2025-11-20 | $14.59 | $14.27 | $0.3188 | 791,021.0 | -0.70% |
| 2025-11-19 | $14.63 | $14.33 | $0.30 | 853,507.0 | -1.57% |
| 2025-11-18 | $14.62 | $14.43 | $0.195 | 674,499.0 | +0.62% |
| 2025-11-17 | $14.78 | $14.48 | $0.30 | 740,688.0 | -1.69% |
| 2025-11-14 | $14.81 | $14.61 | $0.1999 | 646,530.0 | +0.07% |
| 2025-11-13 | $14.95 | $14.72 | $0.23 | 875,502.0 | -1.07% |
| 2025-11-12 | $15.05 | $14.86 | $0.193 | 912,659.0 | -0.13% |
| 2025-11-11 | $14.97 | $14.78 | $0.1915 | 964,018.0 | +1.49% |
| 2025-11-10 | $14.84 | $14.62 | $0.22 | 1,122,977.0 | +0.82% |
| 2025-11-07 | $14.65 | $14.36 | $0.29 | 923,409.0 | +1.32% |
| 2025-11-06 | $14.85 | $14.33 | $0.52 | 1,153,145.0 | +0.00% |
| 2025-11-05 | $14.83 | $14.39 | $0.4409 | 2,260,277.0 | -5.04% |
| 2025-11-04 | $15.18 | $14.97 | $0.21 | 579,664.0 | +0.36% |
| 2025-11-03 | $15.22 | $14.97 | $0.25 | 602,961.0 | +0.20% |
| 2025-10-31 | $15.29 | $14.95 | $0.34 | 699,458.0 | +0.40% |
| 2025-10-30 | $15.19 | $14.91 | $0.2732 | 484,899.0 | -0.20% |
| 2025-10-29 | $15.30 | $15.03 | $0.275 | 463,947.0 | -1.05% |
| 2025-10-28 | $15.38 | $15.07 | $0.31 | 610,831.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $15.22 | $14.24 | $0.985 | 15,536,660.0 | -3.71% |
| 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% |
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% |
0.10%
0.34%
자본화:
|
볼륨(24시간):