Stockscreener 앱 받기
4.44
17.15%
0.65
시간 외 거래:
4.40
-0.04
-0.90%
Trinseo Plc 주식 (TSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $4.55 | $3.70 | $0.85 | 582,800.0 | +17.15% |
| 2024-11-25 | $3.88 | $3.55 | $0.33 | 221,260.0 | +6.76% |
| 2024-11-22 | $3.65 | $3.46 | $0.185 | 217,816.0 | +2.60% |
| 2024-11-21 | $3.50 | $3.22 | $0.2809 | 169,675.0 | +6.46% |
| 2024-11-20 | $3.33 | $3.15 | $0.185 | 356,428.0 | -2.11% |
| 2024-11-19 | $3.41 | $3.25 | $0.1599 | 188,542.0 | -2.35% |
| 2024-11-18 | $3.58 | $3.33 | $0.25 | 310,565.0 | -1.73% |
| 2024-11-15 | $3.69 | $3.37 | $0.315 | 325,895.0 | -5.21% |
| 2024-11-14 | $3.75 | $3.48 | $0.27 | 212,971.0 | +0.83% |
| 2024-11-13 | $3.75 | $3.53 | $0.22 | 284,306.0 | +1.40% |
| 2024-11-12 | $3.69 | $3.55 | $0.135 | 259,082.0 | -3.25% |
| 2024-11-11 | $3.92 | $3.53 | $0.39 | 345,901.0 | -3.66% |
| 2024-11-08 | $3.91 | $3.70 | $0.21 | 426,173.0 | -1.29% |
| 2024-11-07 | $4.40 | $3.28 | $1.12 | 1,390,266.0 | -16.02% |
| 2024-11-06 | $4.73 | $4.36 | $0.37 | 353,688.0 | +8.45% |
| 2024-11-05 | $4.40 | $4.19 | $0.21 | 151,719.0 | -1.62% |
| 2024-11-04 | $4.55 | $4.24 | $0.31 | 343,150.0 | -2.70% |
| 2024-11-01 | $4.70 | $4.41 | $0.29 | 325,239.0 | -3.68% |
| 2024-10-31 | $4.78 | $4.62 | $0.155 | 191,892.0 | -3.55% |
| 2024-10-30 | $5.00 | $4.73 | $0.27 | 333,811.0 | -3.23% |
| 2024-10-29 | $5.06 | $4.77 | $0.2903 | 386,954.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.73 | $3.15 | $1.58 | 7,048,276.0 | -3.90% |
| 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% |
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% |
2.83%
0.04%
자본화:
|
볼륨(24시간):