Hot Features
프리미엄
Trinity Capital Inc (TRINL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.199044585987 | 25.12 | 25.5999 | 25.02 | 10139 | 25.10553653 | CS |
| 4 | 0.02 | 0.0798403193613 | 25.05 | 25.5999 | 25.02 | 10318 | 25.08322771 | CS |
| 12 | -0.15 | -0.594766058684 | 25.22 | 25.5999 | 24.96 | 26522 | 25.24466318 | CS |
| 26 | -0.14 | -0.555335184451 | 25.21 | 25.5999 | 24.96 | 14030 | 25.23321235 | CS |
| 52 | -0.255 | -1.00691016782 | 25.325 | 25.5999 | 24.96 | 14908 | 25.21229192 | CS |
| 156 | -0.28 | -1.10453648915 | 25.35 | 28.14 | 24.4645 | 13897 | 25.2783744 | CS |
| 260 | -0.28 | -1.10453648915 | 25.35 | 28.14 | 24.4645 | 13897 | 25.2783744 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1737070500 | 25.07 | -0.06 | -0.24 | 25.53 | 25.5999 | 25.02 | 16754 |
| 1736984100 | 25.13 | 0 | 0.00 | 25.15 | 25.15 | 25.13 | 6689 |
| 1736897700 | 25.13 | 0.01 | 0.04 | 25.13 | 25.1352 | 25.13 | 3757 |
| 1736811300 | 25.12 | 0 | 0.00 | 25.14 | 25.1432 | 25.12 | 5293 |
| 1736552100 | 25.12 | 0 | 0.00 | 25.12 | 25.1258 | 25.12 | 18203 |
| 1736379300 | 25.12 | 0.02 | 0.07 | 25.11 | 25.12 | 25.11 | 19570 |
| 1736292900 | 25.1014 | 0 | 0.01 | 25.1 | 25.11 | 25.1 | 8457 |
| 1736206500 | 25.1 | -0.01 | -0.04 | 25.11 | 25.11 | 25.1 | 2949 |
| 1735947300 | 25.1098 | -0 | -0.00 | 25.1 | 25.1098 | 25.1 | 740 |
| 1735860900 | 25.11 | 0.05 | 0.20 | 25.082 | 25.11 | 25.08 | 3755 |
| 1735688100 | 25.06 | -0.01 | -0.04 | 25.12 | 25.12 | 25.05 | 62773 |
| 1735601700 | 25.07 | 0.01 | 0.04 | 25.1 | 25.12 | 25.06 | 5283 |
| 1735342500 | 25.06 | 0.01 | 0.04 | 25.069 | 25.069 | 25.06 | 2385 |
| 1735256100 | 25.0504 | -0.02 | -0.08 | 25.0831 | 25.0831 | 25.04 | 4158 |
| 1735077840 | 25.07 | 0.03 | 0.12 | 25.05 | 25.07 | 25.05 | 3443 |
| 1734996900 | 25.04 | -0.01 | -0.03 | 25.04 | 25.04 | 25.03 | 1984 |
| 1734737700 | 25.0482 | 0.01 | 0.03 | 25.04 | 25.05 | 25.02 | 9590 |
| 1734651300 | 25.04 | 0.02 | 0.09 | 25.01 | 25.04 | 25.01 | 11856 |
| 1734564900 | 25.0186 | -0.02 | -0.09 | 25.0484 | 25.05 | 25 | 14770 |
| 1734478500 | 25.04 | -0.01 | -0.04 | 25.04 | 25.04 | 25.03 | 1437 |
| 1734392100 | 25.05 | 0.03 | 0.12 | 25.04 | 25.0685 | 25.02 | 4323 |
| 1734132900 | 25.02 | 0 | 0.00 | 25.04 | 25.04 | 25.02 | 5403 |
| 1734046500 | 25.02 | 0 | 0.00 | 25.05 | 25.05 | 25.01 | 5713 |
| 1733960100 | 25.02 | 0 | 0.00 | 25.02 | 25.0347 | 25.01 | 5818 |
| 1733873700 | 25.02 | -0.02 | -0.08 | 24.98 | 25.02 | 24.98 | 13744 |
| 1733787300 | 25.04 | 0.02 | 0.08 | 25.03 | 25.04 | 25.02 | 5271 |
| 1733528100 | 25.0201 | 0.04 | 0.16 | 24.98 | 25.03 | 24.98 | 20984 |
| 1733441700 | 24.98 | -0.01 | -0.03 | 24.99 | 24.99 | 24.96 | 3365 |
| 1733355300 | 24.9884 | 0.02 | 0.07 | 24.98 | 25 | 24.96 | 13104 |
| 1733268900 | 24.97 | -0.01 | -0.04 | 24.98 | 24.99 | 24.97 | 2191 |
| 1733182500 | 24.98 | -0.02 | -0.08 | 25 | 25 | 24.98 | 10124 |
| 1732917840 | 25 | -0.4 | -1.57 | 25.01 | 25.01 | 24.9689 | 26345 |
| 1732750500 | 25.4 | 0.03 | 0.12 | 25.38 | 25.4 | 25.38 | 2412 |
| 1732664100 | 25.37 | 0.01 | 0.02 | 25.38 | 25.38 | 25.37 | 1448 |
| 1732577700 | 25.365 | 0 | 0.00 | 25.365 | 25.365 | 25.365 | 209 |
| 1732318500 | 25.365 | 0.01 | 0.06 | 25.38 | 25.38 | 25.35 | 3810 |
| 1732232100 | 25.35 | 0.03 | 0.12 | 25.37 | 25.37 | 25.35 | 604 |
| 1732145700 | 25.32 | 0 | 0.01 | 25.31 | 25.32 | 25.3 | 47353 |
| 1732059300 | 25.3169 | 0 | 0.00 | 25.33 | 25.34 | 25.3169 | 307 |
| 1731972900 | 25.3169 | -0.01 | -0.02 | 25.32 | 25.3401 | 25.3169 | 2094 |
| 1731713700 | 25.322 | 0.02 | 0.08 | 25.34 | 25.34 | 25.322 | 128 |
| 1731627300 | 25.301 | 0.01 | 0.02 | 25.31 | 25.3395 | 25.2938 | 3828 |
| 1731540900 | 25.295 | -0.04 | -0.14 | 25.34 | 25.34 | 25.28 | 1314 |
| 1731454500 | 25.3301 | -0.03 | -0.13 | 25.34 | 25.34 | 25.31 | 2122 |
| 1731368100 | 25.364 | 0.06 | 0.25 | 25.33 | 25.37 | 25.33 | 4385 |
| 1731108900 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 495 |
| 1731022500 | 25.3 | 0.02 | 0.08 | 25.27 | 25.3 | 25.25 | 1039026 |
| 1730936100 | 25.2792 | 0.03 | 0.12 | 25.23 | 25.28 | 25.23 | 1496 |
| 1730849700 | 25.25 | 0.03 | 0.12 | 25.22 | 25.27 | 25.22 | 3501 |
| 1730763300 | 25.22 | 0.01 | 0.04 | 25.2 | 25.22 | 25.2 | 3412 |
| 1730500500 | 25.21 | 0.03 | 0.12 | 25.2 | 25.2212 | 25.2 | 6514 |
| 1730414100 | 25.18 | -0.05 | -0.20 | 25.24 | 25.28 | 25.11 | 43038 |
| 1730327700 | 25.23 | 0 | 0.00 | 25.21 | 25.2598 | 25.21 | 993 |
| 1730241300 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 342 |
| 1730154900 | 25.23 | 0.02 | 0.08 | 25.23 | 25.24 | 25.23 | 562 |
| 1729895700 | 25.21 | 0 | 0.00 | 25.22 | 25.2398 | 25.21 | 4145 |
| 1729809300 | 25.21 | -0.04 | -0.16 | 25.22 | 25.25 | 25.21 | 3235 |
| 1729722900 | 25.25 | 0.05 | 0.20 | 25.24 | 25.25 | 25.2067 | 4620 |
| 1729636500 | 25.2 | -0.01 | -0.04 | 25.2 | 25.21 | 25.2 | 4209 |
| 1729550100 | 25.21 | 0.03 | 0.12 | 25.16 | 25.21 | 25.16 | 3215 |
