Stockscreener 앱 받기
3.53
3.22%
+0.11
Trinseo PLC 주식 (TSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.58 | $3.38 | $0.20 | 410,654.0 | +3.22% |
| 2024-05-16 | $3.59 | $3.27 | $0.32 | 296,254.0 | +1.79% |
| 2024-05-15 | $3.49 | $3.27 | $0.22 | 462,758.0 | +7.01% |
| 2024-05-14 | $3.15 | $2.92 | $0.235 | 636,465.0 | +6.08% |
| 2024-05-13 | $3.32 | $2.94 | $0.38 | 433,382.0 | -10.03% |
| 2024-05-10 | $3.83 | $3.27 | $0.56 | 348,147.0 | -11.08% |
| 2024-05-09 | $3.92 | $3.17 | $0.7499 | 565,736.0 | +10.45% |
| 2024-05-08 | $3.45 | $3.10 | $0.35 | 355,165.0 | +5.02% |
| 2024-05-07 | $3.30 | $3.08 | $0.215 | 270,155.0 | +3.24% |
| 2024-05-06 | $3.19 | $3.00 | $0.19 | 275,396.0 | +3.00% |
| 2024-05-03 | $3.06 | $2.91 | $0.15 | 289,146.0 | +6.38% |
| 2024-05-02 | $2.88 | $2.58 | $0.295 | 259,456.0 | +8.46% |
| 2024-05-01 | $2.78 | $2.58 | $0.195 | 381,089.0 | -0.38% |
| 2024-04-30 | $2.84 | $2.61 | $0.2262 | 267,014.0 | -8.10% |
| 2024-04-29 | $2.95 | $2.79 | $0.16 | 188,461.0 | +1.07% |
| 2024-04-26 | $2.87 | $2.75 | $0.12 | 228,047.0 | +2.93% |
| 2024-04-25 | $2.78 | $2.61 | $0.17 | 293,414.0 | -1.09% |
| 2024-04-24 | $2.95 | $2.71 | $0.24 | 300,134.0 | -4.50% |
| 2024-04-23 | $3.05 | $2.82 | $0.23 | 256,635.0 | -3.02% |
| 2024-04-22 | $3.01 | $2.68 | $0.33 | 326,760.0 | +7.97% |
| 2024-04-19 | $2.81 | $2.66 | $0.15 | 279,184.0 | +0.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.92 | $2.58 | $1.33 | 5,394,457.0 | +35.25% |
| 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% |
Trinseo PLC 주식 (TSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.20 | $22.02 | $4.18 | 7,741,313.0 | -7.87% |
| 2022-11 | $28.17 | $19.02 | $9.15 | 12,638,434.0 | +30.98% |
| 2022-10 | $20.31 | $17.54 | $2.77 | 11,018,552.0 | +2.73% |
| 2022-09 | $28.19 | $17.88 | $10.31 | 10,398,452.0 | -30.95% |
| 2022-08 | $35.96 | $26.51 | $9.45 | 10,827,644.0 | -25.83% |
| 2022-07 | $43.99 | $33.13 | $10.86 | 9,466,517.0 | -6.99% |
| 2022-06 | $49.29 | $35.77 | $13.52 | 7,223,800.0 | -18.67% |
| 2022-05 | $51.38 | $40.72 | $10.66 | 7,381,082.0 | -0.34% |
| 2022-04 | $53.93 | $44.40 | $9.53 | 8,302,298.0 | -0.98% |
| 2022-03 | $51.77 | $43.24 | $8.53 | 11,713,904.0 | -7.78% |
| 2022-02 | $59.73 | $49.63 | $10.10 | 6,490,388.0 | -2.95% |
| 2022-01 | $58.51 | $50.38 | $8.13 | 6,814,035.0 | +2.06% |
0.04%
0.25%
자본화:
|
볼륨(24시간):