Trinity Capital, Inc. TRIN
NYSE · Amerika Birleşik Devletleri · Çeşitli
$17,51-0,05 (-%0,28)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |