Stockscreener 앱 받기
0.6663
4.45%
-0.031
시간 외 거래:
.70
0.0337
+5.06%
Trinseo Plc 주식 (TSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.7352 | $0.6457 | $0.0895 | 1,082,796.0 | -4.45% |
| 2025-12-04 | $0.80 | $0.6874 | $0.1126 | 931,932.0 | -8.10% |
| 2025-12-03 | $0.82 | $0.75 | $0.07 | 427,054.0 | -3.72% |
| 2025-12-02 | $0.8766 | $0.78 | $0.0966 | 476,326.0 | -9.70% |
| 2025-12-01 | $0.96 | $0.867 | $0.093 | 219,622.0 | -10.42% |
| 2025-11-28 | $0.99 | $0.9506 | $0.0394 | 180,857.0 | -1.58% |
| 2025-11-26 | $0.9922 | $0.9302 | $0.062 | 658,794.0 | +6.70% |
| 2025-11-25 | $0.9569 | $0.86 | $0.0969 | 522,444.0 | +7.62% |
| 2025-11-24 | $0.87 | $0.7811 | $0.0889 | 801,530.0 | +8.91% |
| 2025-11-21 | $0.8101 | $0.735 | $0.0751 | 552,533.0 | +3.79% |
| 2025-11-20 | $0.8414 | $0.755 | $0.0864 | 502,902.0 | -2.62% |
| 2025-11-19 | $0.87 | $0.761 | $0.109 | 840,780.0 | -7.89% |
| 2025-11-18 | $1.01 | $0.8072 | $0.2028 | 755,619.0 | -11.45% |
| 2025-11-17 | $1.03 | $0.9106 | $0.1194 | 297,613.0 | -1.43% |
| 2025-11-14 | $1.08 | $0.9609 | $0.1191 | 563,176.0 | -8.97% |
| 2025-11-13 | $1.18 | $1.05 | $0.13 | 385,713.0 | -6.14% |
| 2025-11-12 | $1.27 | $1.14 | $0.135 | 355,621.0 | -7.32% |
| 2025-11-11 | $1.32 | $1.17 | $0.155 | 357,226.0 | +4.24% |
| 2025-11-10 | $1.24 | $1.16 | $0.08 | 467,526.0 | -4.07% |
| 2025-11-07 | $1.32 | $1.15 | $0.17 | 444,953.0 | -2.38% |
| 2025-11-06 | $1.38 | $1.25 | $0.13 | 415,324.0 | -9.35% |
Trinseo Plc 주식 (TSE) 연도별 가격 이력
이 심층 분석에서는 Trinseo Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trinseo Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trinseo Plc 주식 (TSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.96 | $0.6457 | $0.3143 | 4,220,526.0 | -31.61% |
| 2025-11 | $1.49 | $0.735 | $0.755 | 9,095,782.0 | -33.27% |
| 2025-10 | $2.41 | $1.32 | $1.09 | 9,578,323.0 | -37.87% |
| 2025-09 | $2.73 | $2.26 | $0.4686 | 5,178,862.0 | -2.08% |
| 2025-08 | $2.77 | $1.90 | $0.875 | 7,377,742.0 | -10.11% |
| 2025-07 | $3.33 | $2.63 | $0.705 | 7,595,225.0 | -14.42% |
| 2025-06 | $3.85 | $2.92 | $0.93 | 9,818,481.0 | +2.97% |
| 2025-05 | $4.42 | $2.34 | $2.08 | 8,912,951.0 | -23.87% |
| 2025-04 | $4.12 | $2.71 | $1.42 | 5,900,379.0 | +8.15% |
| 2025-03 | $5.11 | $3.51 | $1.60 | 6,616,721.0 | -25.20% |
| 2025-02 | $5.99 | $3.78 | $2.21 | 6,330,612.0 | +18.84% |
| 2025-01 | $5.46 | $3.90 | $1.56 | 5,279,763.0 | -18.82% |
Trinseo Plc 주식 (TSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.85 | $3.91 | $2.94 | 10,807,936.0 | +18.01% |
| 2024-11 | $4.73 | $3.15 | $1.58 | 7,072,998.0 | -6.28% |
| 2024-10 | $7.05 | $4.62 | $2.43 | 9,065,335.0 | -9.59% |
| 2024-09 | $6.03 | $3.04 | $2.99 | 8,907,438.0 | +17.47% |
| 2024-08 | $4.78 | $2.16 | $2.62 | 12,273,059.0 | +50.52% |
| 2024-07 | $3.13 | $1.94 | $1.19 | 12,059,894.0 | +25.11% |
| 2024-06 | $4.04 | $2.30 | $1.74 | 16,987,558.0 | -39.69% |
| 2024-05 | $3.92 | $2.58 | $1.33 | 8,629,380.0 | +46.74% |
| 2024-04 | $4.45 | $2.61 | $1.84 | 7,447,042.0 | -30.95% |
| 2024-03 | $5.31 | $3.23 | $2.08 | 9,152,437.0 | -16.00% |
| 2024-02 | $6.29 | $4.22 | $2.07 | 7,614,872.0 | -25.37% |
| 2024-01 | $8.57 | $5.21 | $3.36 | 6,976,961.0 | -27.96% |
Trinseo Plc 주식 (TSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.83 | $5.56 | $3.27 | 9,001,027.0 | +44.81% |
| 2023-11 | $7.45 | $5.55 | $1.90 | 10,361,343.0 | -6.62% |
| 2023-10 | $8.41 | $5.48 | $2.93 | 14,215,038.0 | -24.24% |
| 2023-09 | $11.21 | $7.43 | $3.79 | 33,582,123.0 | -22.41% |
| 2023-08 | $17.70 | $10.49 | $7.21 | 10,988,101.0 | -40.24% |
| 2023-07 | $18.63 | $12.16 | $6.47 | 9,215,436.0 | +39.07% |
| 2023-06 | $16.10 | $11.87 | $4.23 | 8,998,404.0 | +2.01% |
| 2023-05 | $18.71 | $11.79 | $6.92 | 12,347,226.0 | -31.46% |
| 2023-04 | $22.67 | $17.22 | $5.45 | 6,173,541.0 | -13.09% |
| 2023-03 | $25.01 | $18.87 | $6.14 | 8,800,605.0 | -10.05% |
| 2023-02 | $30.54 | $23.16 | $7.38 | 8,510,502.0 | -16.47% |
| 2023-01 | $27.86 | $23.05 | $4.81 | 5,903,434.0 | +22.19% |
0.44%
자본화:
|
볼륨(24시간):