Stockscreener 앱 받기
2.05
0.49%
-0.01
시간 외 거래:
2.03
-0.02
-0.98%
Trinseo Plc 주식 (TSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $2.08 | $1.90 | $0.175 | 364,793.0 | -0.49% |
| 2025-08-08 | $2.10 | $2.01 | $0.09 | 489,403.0 | +0.00% |
| 2025-08-07 | $2.30 | $2.02 | $0.28 | 1,257,087.0 | -19.22% |
| 2025-08-06 | $2.76 | $2.55 | $0.2089 | 344,496.0 | -5.90% |
| 2025-08-05 | $2.77 | $2.62 | $0.15 | 322,030.0 | +3.04% |
| 2025-08-04 | $2.66 | $2.56 | $0.10 | 393,204.0 | +2.73% |
| 2025-08-01 | $2.63 | $2.53 | $0.10 | 263,598.0 | -4.12% |
| 2025-07-31 | $2.74 | $2.63 | $0.11 | 353,852.0 | -2.20% |
| 2025-07-30 | $2.84 | $2.71 | $0.135 | 375,662.0 | -1.44% |
| 2025-07-29 | $2.92 | $2.74 | $0.1742 | 278,759.0 | -2.12% |
| 2025-07-28 | $2.98 | $2.83 | $0.15 | 344,019.0 | -4.39% |
| 2025-07-25 | $3.00 | $2.88 | $0.115 | 263,630.0 | -1.00% |
| 2025-07-24 | $3.20 | $2.99 | $0.2081 | 242,034.0 | -5.38% |
| 2025-07-23 | $3.17 | $3.05 | $0.12 | 146,153.0 | +2.60% |
| 2025-07-22 | $3.14 | $2.91 | $0.23 | 326,590.0 | +6.57% |
| 2025-07-21 | $2.95 | $2.79 | $0.1644 | 382,901.0 | +3.21% |
| 2025-07-18 | $2.94 | $2.78 | $0.1568 | 340,121.0 | +0.00% |
| 2025-07-17 | $3.00 | $2.80 | $0.20 | 343,315.0 | -0.71% |
| 2025-07-16 | $2.93 | $2.80 | $0.13 | 331,894.0 | -0.70% |
| 2025-07-15 | $2.97 | $2.83 | $0.135 | 312,428.0 | -3.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.77 | $1.90 | $0.875 | 3,799,404.0 | -23.22% |
| 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% |
2.67%
자본화:
|
볼륨(24시간):