Trinity Capital, Inc. TRIN
NYSE · Vereinigte Staaten · Sonstiges
$17,47-0,08 (-0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17,55 | -1,18 % | $17,83 | $17,87 | $17,55 | 850,30K |
| 2026-09-29 | $17,76 | +1,49 % | $17,58 | $17,84 | $17,53 | 676,80K |
| 2026-09-28 | $17,50 | -0,91 % | $17,57 | $17,63 | $17,41 | 676,30K |
| 2026-09-25 | $17,66 | +0,97 % | $17,50 | $17,66 | $17,34 | 631,60K |
| 2026-09-24 | $17,49 | -0,34 % | $17,59 | $17,61 | $17,38 | 630,10K |
| 2026-09-23 | $17,55 | -1,63 % | $17,74 | $17,83 | $17,52 | 785,60K |
| 2026-09-22 | $17,84 | +0,68 % | $17,77 | $17,90 | $17,55 | 1,25M |
| 2026-09-21 | $17,72 | +0,51 % | $17,72 | $17,76 | $17,54 | 684,00K |
| 2026-09-18 | $17,63 | -2,11 % | $18,08 | $18,15 | $17,57 | 1,20M |
| 2026-09-17 | $18,01 | +2,33 % | $17,81 | $18,25 | $17,73 | 1,05M |
| 2026-09-16 | $17,60 | -1,07 % | $17,79 | $17,89 | $17,49 | 989,60K |
| 2026-09-15 | $17,79 | +0,23 % | $17,74 | $17,82 | $17,65 | 698,00K |
| 2026-09-14 | $17,75 | -1,00 % | $17,82 | $17,93 | $17,71 | 849,60K |
| 2026-09-11 | $17,93 | +0,62 % | $17,94 | $17,95 | $17,75 | 966,10K |
| 2026-09-10 | $17,82 | -1,33 % | $17,92 | $17,92 | $17,73 | 893,30K |
| 2026-09-09 | $18,06 | -0,11 % | $18,06 | $18,18 | $17,88 | 1,01M |
| 2026-09-08 | $18,08 | -0,77 % | $18,23 | $18,26 | $18,06 | 1,49M |
| 2026-09-04 | $18,22 | -0,71 % | $18,25 | $18,37 | $18,18 | 922,70K |
| 2026-09-03 | $18,35 | -0,43 % | $18,62 | $18,65 | $18,26 | 931,00K |
| 2026-09-02 | $18,43 | +0,49 % | $18,33 | $18,75 | $18,27 | 726,80K |
| 2026-09-01 | $18,34 | -1,50 % | $18,52 | $18,63 | $18,25 | 1,04M |
| 2026-08-31 | $18,62 | +0,32 % | $18,63 | $18,86 | $18,52 | 983,40K |
| 2026-08-28 | $18,56 | -0,75 % | $18,70 | $18,90 | $18,50 | 749,00K |
| 2026-08-27 | $18,70 | -0,16 % | $18,70 | $18,86 | $18,66 | 690,00K |
| 2026-08-26 | $18,73 | +0,16 % | $18,70 | $18,81 | $18,63 | 758,30K |
| 2026-08-25 | $18,70 | +0,48 % | $18,66 | $18,74 | $18,51 | 685,60K |
| 2026-08-24 | $18,61 | +1,42 % | $18,35 | $18,75 | $18,27 | 1,10M |
| 2026-08-21 | $18,35 | +0,44 % | $18,39 | $18,48 | $18,17 | 567,60K |
| 2026-08-20 | $18,27 | +0,77 % | $18,15 | $18,28 | $18,07 | 712,40K |
| 2026-08-19 | $18,13 | -0,11 % | $18,18 | $18,25 | $18,02 | 732,40K |
| 2026-08-18 | $18,15 | +1,28 % | $17,96 | $18,18 | $17,95 | 772,20K |
| 2026-08-17 | $17,92 | -1,21 % | $18,00 | $18,11 | $17,83 | 1,04M |
| 2026-08-14 | $18,14 | -1,57 % | $18,20 | $18,27 | $18,13 | 599,20K |
| 2026-08-13 | $18,43 | +0,77 % | $18,32 | $18,57 | $18,25 | 1,01M |
| 2026-08-12 | $18,29 | +0,55 % | $18,40 | $18,40 | $18,16 | 1,20M |
| 2026-08-11 | $18,19 | -1,30 % | $18,36 | $18,46 | $18,12 | 997,20K |
| 2026-08-10 | $18,43 | +2,11 % | $18,08 | $18,43 | $17,96 | 1,19M |
| 2026-08-07 | $18,05 | +2,56 % | $17,68 | $18,08 | $17,64 | 1,03M |
| 2026-08-06 | $17,60 | +2,09 % | $17,37 | $17,77 | $17,35 | 1,50M |
| 2026-08-05 | $17,24 | -5,07 % | $17,55 | $18,00 | $16,93 | 3,45M |
| 2026-08-04 | $18,16 | +1,85 % | $17,84 | $18,25 | $17,83 | 1,31M |
| 2026-08-03 | $17,83 | +1,60 % | $17,52 | $17,87 | $17,50 | 999,00K |
| 2026-07-31 | $17,55 | +0,80 % | $17,55 | $17,71 | $17,35 | 918,90K |
| 2026-07-30 | $17,41 | -0,91 % | $17,66 | $17,66 | $17,27 | 1,12M |
| 2026-07-29 | $17,57 | -0,73 % | $17,66 | $17,77 | $17,54 | 934,90K |
| 2026-07-28 | $17,70 | +1,67 % | $17,57 | $17,72 | $17,40 | 835,20K |
| 2026-07-27 | $17,41 | +0,87 % | $17,40 | $17,52 | $17,31 | 695,80K |
| 2026-07-24 | $17,26 | -1,15 % | $17,46 | $17,57 | $17,16 | 805,10K |
| 2026-07-23 | $17,46 | -0,77 % | $17,50 | $17,54 | $17,30 | 782,80K |
| 2026-07-22 | $17,59 | -1,87 % | $17,89 | $17,98 | $17,58 | 769,00K |
| 2026-07-21 | $17,93 | +1,36 % | $17,75 | $18,12 | $17,70 | 1,08M |
| 2026-07-20 | $17,69 | -0,51 % | $17,96 | $17,96 | $17,39 | 1,23M |
| 2026-07-17 | $17,78 | -0,67 % | $17,90 | $17,99 | $17,66 | 833,60K |
| 2026-07-16 | $17,90 | +1,02 % | $17,62 | $17,93 | $17,53 | 1,06M |
| 2026-07-15 | $17,72 | +0,40 % | $17,51 | $17,73 | $17,47 | 1,09M |
| 2026-07-14 | $17,65 | +0,51 % | $17,59 | $17,78 | $17,59 | 936,80K |
| 2026-07-13 | $17,56 | -0,23 % | $17,63 | $17,78 | $17,39 | 1,24M |
| 2026-07-10 | $17,60 | +0,92 % | $17,56 | $17,73 | $17,51 | 895,40K |
| 2026-07-09 | $17,44 | +0,81 % | $17,43 | $17,51 | $17,26 | 984,90K |
| 2026-07-08 | $17,30 | -1,03 % | $17,48 | $17,57 | $17,14 | 1,21M |
| 2026-07-07 | $17,48 | -0,85 % | $17,60 | $17,83 | $17,47 | 963,00K |
| 2026-07-06 | $17,63 | -0,90 % | $17,90 | $17,98 | $17,55 | 1,30M |
| 2026-07-02 | $17,79 | -0,61 % | $18,00 | $18,08 | $17,70 | 960,20K |
| 2026-07-01 | $17,90 | +0,06 % | $17,88 | $18,08 | $17,84 | 1,03M |
| 2026-06-30 | $17,89 | +0,90 % | $17,73 | $18,03 | $17,70 | 1,25M |
| 2026-06-29 | $17,73 | +4,05 % | $17,10 | $17,76 | $17,08 | 1,87M |
| 2026-06-26 | $17,04 | +0,83 % | $16,84 | $17,10 | $16,84 | 1,11M |
| 2026-06-25 | $16,90 | +0,36 % | $16,91 | $17,00 | $16,78 | 977,80K |
| 2026-06-24 | $16,84 | -0,30 % | $16,89 | $16,92 | $16,75 | 1,01M |
| 2026-06-23 | $16,89 | +0,06 % | $16,88 | $16,97 | $16,80 | 818,00K |
| 2026-06-22 | $16,88 | +0,30 % | $16,90 | $17,08 | $16,83 | 1,10M |
| 2026-06-18 | $16,83 | +0,36 % | $16,90 | $16,93 | $16,72 | 1,39M |
| 2026-06-17 | $16,77 | -0,77 % | $16,86 | $17,01 | $16,72 | 753,30K |
| 2026-06-16 | $16,90 | +0,06 % | $16,92 | $17,05 | $16,88 | 792,90K |
| 2026-06-15 | $16,89 | 0,00 % | $17,03 | $17,13 | $16,87 | 1,06M |
| 2026-06-12 | $16,89 | -0,06 % | $16,96 | $16,96 | $16,72 | 739,80K |
| 2026-06-11 | $16,90 | -0,59 % | $16,86 | $16,98 | $16,76 | 908,10K |
| 2026-06-10 | $17,00 | -0,06 % | $17,10 | $17,31 | $17,00 | 1,43M |
| 2026-06-09 | $17,01 | +1,73 % | $16,89 | $17,06 | $16,77 | 1,19M |
| 2026-06-08 | $16,72 | -0,95 % | $16,88 | $16,98 | $16,68 | 1,31M |
| 2026-06-05 | $16,88 | -1,80 % | $17,14 | $17,21 | $16,76 | 1,10M |
| 2026-06-04 | $17,19 | +1,78 % | $16,92 | $17,22 | $16,90 | 962,00K |
| 2026-06-03 | $16,89 | -2,31 % | $17,15 | $17,19 | $16,82 | 1,01M |
| 2026-06-02 | $17,29 | +0,70 % | $17,18 | $17,34 | $17,09 | 827,70K |
| 2026-06-01 | $17,17 | +1,84 % | $16,84 | $17,25 | $16,84 | 1,64M |
| 2026-05-29 | $16,86 | +0,24 % | $16,83 | $17,05 | $16,79 | 1,16M |
| 2026-05-28 | $16,82 | -0,36 % | $16,80 | $16,95 | $16,80 | 761,40K |
| 2026-05-27 | $16,88 | -0,12 % | $16,90 | $16,97 | $16,83 | 616,80K |
| 2026-05-26 | $16,90 | +2,49 % | $16,68 | $16,96 | $16,58 | 978,10K |
| 2026-05-22 | $16,49 | -0,72 % | $16,65 | $16,76 | $16,44 | 885,40K |