XNYS
Datos históricos de Trinity Capital Inc.
Trinity Capital Inc. · TRIN
$17.01
▼ -0.09 (-0.53%)
Última operación · 10/10/2026, 18:06:46 UTC
- Variación en el periodo
- +18.42%
- Máximo
- US$18.90
- 28 de agosto de 2026
- Mínimo
- US$14.13
- 16 de marzo de 2026
- Volumen medio diario
- 1.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.21 | 17.30 | 17.04 | 17.10 | −0.35% | 777,474.805 |
| 8 oct 2026 | 17.08 | 17.23 | 17.02 | 17.16 | +0.47% | 815,240.653 |
| 7 oct 2026 | 17.28 | 17.31 | 16.91 | 17.08 | −1.73% | 1.25 M |
| 6 oct 2026 | 17.52 | 17.58 | 17.38 | 17.38 | −0.29% | 724,773.597 |
| 5 oct 2026 | 17.64 | 17.82 | 17.40 | 17.43 | −0.91% | 853,541.949 |
| 2 oct 2026 | 17.62 | 17.72 | 17.41 | 17.59 | +0.23% | 821,846.625 |
| 1 oct 2026 | 17.51 | 17.63 | 17.36 | 17.55 | 0.00% | 870,285.752 |
| 30 sep 2026 | 17.83 | 17.87 | 17.55 | 17.55 | −1.18% | 850,864.914 |
| 29 sep 2026 | 17.58 | 17.84 | 17.53 | 17.76 | +1.49% | 676,893.828 |
| 28 sep 2026 | 17.57 | 17.63 | 17.41 | 17.50 | −0.91% | 676,415.229 |
| 25 sep 2026 | 17.50 | 17.66 | 17.35 | 17.66 | +0.97% | 631,621.029 |
| 24 sep 2026 | 17.59 | 17.61 | 17.38 | 17.49 | −0.34% | 630,130.387 |
| 23 sep 2026 | 17.74 | 17.83 | 17.52 | 17.55 | −1.63% | 785,651.259 |
| 22 sep 2026 | 17.77 | 17.90 | 17.55 | 17.84 | +0.68% | 1.25 M |
| 21 sep 2026 | 17.72 | 17.76 | 17.54 | 17.72 | +0.51% | 685,192.833 |
| 18 sep 2026 | 18.08 | 18.15 | 17.57 | 17.63 | −2.11% | 1.2 M |
| 17 sep 2026 | 17.81 | 18.25 | 17.73 | 18.01 | +2.33% | 1.05 M |
| 16 sep 2026 | 17.79 | 17.89 | 17.49 | 17.60 | −1.07% | 993,158.326 |
| 15 sep 2026 | 17.74 | 17.82 | 17.65 | 17.79 | +0.23% | 698,164.939 |
| 14 sep 2026 | 17.82 | 17.93 | 17.71 | 17.75 | −1.00% | 849,625.519 |
| 11 sep 2026 | 17.94 | 17.96 | 17.75 | 17.93 | +0.62% | 966,181.686 |
| 10 sep 2026 | 17.92 | 17.92 | 17.73 | 17.82 | −1.33% | 893,302.237 |
| 9 sep 2026 | 18.06 | 18.18 | 17.88 | 18.06 | −0.11% | 1.01 M |
| 8 sep 2026 | 18.23 | 18.26 | 18.06 | 18.08 | −0.77% | 1.49 M |
| 4 sep 2026 | 18.25 | 18.37 | 18.18 | 18.22 | −0.71% | 923,755.121 |
| 3 sep 2026 | 18.62 | 18.65 | 18.26 | 18.35 | −0.43% | 932,223.558 |
| 2 sep 2026 | 18.33 | 18.75 | 18.27 | 18.43 | +0.49% | 728,352.451 |
| 1 sep 2026 | 18.52 | 18.63 | 18.25 | 18.34 | −1.50% | 1.04 M |
| 31 ago 2026 | 18.63 | 18.86 | 18.52 | 18.62 | +0.32% | 983,460.745 |
| 28 ago 2026 | 18.70 | 18.90 | 18.50 | 18.56 | −0.75% | 749,210.074 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.