Hot Features
프리미엄
Trinseo Plc (TSE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.1976744186 | 3.44 | 3.65 | 3.15 | 249601 | 3.37965764 | CS |
| 4 | -1.27 | -26.3485477178 | 4.82 | 5.33 | 3.15 | 342603 | 3.98485808 | CS |
| 12 | -0.73 | -17.0560747664 | 4.28 | 7.05 | 3.04 | 402964 | 4.82971361 | CS |
| 26 | 0.18 | 5.3412462908 | 3.37 | 7.05 | 1.935 | 490711 | 3.64658734 | CS |
| 52 | -2.94 | -45.3004622496 | 6.49 | 8.83 | 1.935 | 443685 | 4.27011647 | CS |
| 156 | -44.99 | -92.6864441698 | 48.54 | 59.73 | 1.935 | 477224 | 18.62285501 | CS |
| 260 | -36.03 | -91.0308236483 | 39.58 | 76.49 | 1.935 | 473647 | 26.42630217 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 3.55 | 0.09 | 2.60 | 3.48 | 3.65 | 3.465 | 217030 |
| 1732232400 | 3.46 | 0.21 | 6.46 | 3.2241 | 3.505 | 3.2241 | 166775 |
| 1732146000 | 3.25 | -0.07 | -2.11 | 3.31 | 3.31 | 3.15 | 354829 |
| 1732059600 | 3.32 | -0.08 | -2.35 | 3.32 | 3.41 | 3.2501 | 187507 |
| 1731973200 | 3.4 | -0.06 | -1.73 | 3.435 | 3.58 | 3.33 | 308540 |
| 1731714000 | 3.46 | -0.19 | -5.21 | 3.685 | 3.685 | 3.37 | 370152 |
| 1731627600 | 3.65 | 0.03 | 0.83 | 3.693 | 3.75 | 3.48 | 209158 |
| 1731541200 | 3.62 | 0.05 | 1.40 | 3.65 | 3.75 | 3.53 | 278556 |
| 1731454800 | 3.57 | -0.12 | -3.25 | 3.625 | 3.685 | 3.55 | 258322 |
| 1731368400 | 3.69 | -0.14 | -3.66 | 3.8 | 3.92 | 3.53 | 347350 |
| 1731109200 | 3.83 | -0.05 | -1.29 | 3.845 | 3.91 | 3.7 | 422178 |
| 1731022800 | 3.88 | -0.74 | -16.02 | 4.32 | 4.32 | 3.2799999 | 1379378 |
| 1730936400 | 4.62 | 0.36 | 8.45 | 4.7299 | 4.7299 | 4.36 | 347084 |
| 1730850000 | 4.26 | -0.07 | -1.62 | 4.245 | 4.4 | 4.235 | 143106 |
| 1730763600 | 4.33 | -0.12 | -2.70 | 4.48 | 4.58 | 4.24 | 343187 |
| 1730500800 | 4.45 | -0.17 | -3.68 | 4.65 | 4.7 | 4.41 | 309967 |
| 1730414400 | 4.62 | -0.17 | -3.55 | 4.7 | 4.775 | 4.62 | 191686 |
| 1730328000 | 4.79 | -0.16 | -3.23 | 4.92 | 5 | 4.73 | 332649 |
| 1730241600 | 4.95 | -0.11 | -2.17 | 5.05 | 5.07 | 4.7699999 | 387012 |
| 1730155200 | 5.0599999 | 0.25 | 5.20 | 4.82 | 5.33 | 4.82 | 234745 |
| 1729896000 | 4.8099999 | 0 | 0.00 | 4.83 | 5 | 4.7699999 | 205416 |
| 1729809600 | 4.8099999 | -0.04 | -0.82 | 4.82 | 5.07 | 4.76 | 268133 |
| 1729723200 | 4.85 | -0.68 | -12.30 | 5.51 | 5.51 | 4.7699999 | 338879 |
| 1729636800 | 5.53 | 0.04 | 0.73 | 5.48 | 5.67 | 5.48 | 240853 |
| 1729550400 | 5.49 | -0.08 | -1.44 | 5.57 | 5.67 | 5.41 | 213118 |
| 1729291200 | 5.57 | -0.01 | -0.18 | 5.62 | 5.73 | 5.38 | 260684 |
| 1729204800 | 5.58 | -0.49 | -8.07 | 6.03 | 6.03 | 5.53 | 427659 |
| 1729118400 | 6.07 | -0.09 | -1.46 | 6.25 | 6.4 | 6.07 | 232295 |
| 1729032000 | 6.16 | -0.37 | -5.67 | 6.5199999 | 6.57 | 6.14 | 243447 |
| 1728945600 | 6.53 | 0.02 | 0.31 | 6.51 | 6.65 | 6.12 | 294938 |
| 1728686400 | 6.51 | 0.18 | 2.84 | 6.37 | 6.825 | 6.3099999 | 479202 |
| 1728600000 | 6.33 | 0.2 | 3.26 | 6.1 | 6.37 | 5.91 | 328354 |
| 1728513600 | 6.13 | 0.05 | 0.82 | 6.12 | 6.66 | 5.93 | 498087 |
| 1728427200 | 6.08 | -0.33 | -5.15 | 6.26 | 6.335 | 5.9913 | 347579 |
| 1728340800 | 6.41 | -0.38 | -5.60 | 6.72 | 6.81 | 6.25 | 284740 |
| 1728081600 | 6.79 | 0.41 | 6.43 | 6.4391999 | 7.05 | 6.23 | 542854 |
| 1727995200 | 6.38 | -0.22 | -3.33 | 6.2699999 | 6.39 | 5.8099999 | 593316 |
| 1727908800 | 6.6 | 0.9 | 15.79 | 5.688 | 6.66 | 5.6642 | 1143299 |
| 1727822400 | 5.7 | 0.59 | 11.55 | 5.0599999 | 5.8099999 | 4.8 | 810157 |
| 1727735520 | 5.11 | -0.38 | -6.92 | 5.42 | 5.5 | 5.03 | 413614 |
| 1727476800 | 5.49 | -0.23 | -4.02 | 5.73 | 6.03 | 5.4 | 499913 |
| 1727390400 | 5.72 | 0.73 | 14.63 | 5.09 | 5.88 | 5.0599999 | 613145 |
| 1727304000 | 4.99 | -0.03 | -0.60 | 5.03 | 5.0599999 | 4.8099999 | 287633 |
| 1727217600 | 5.0199999 | 0.56 | 12.56 | 4.54 | 5.085 | 4.54 | 551053 |
| 1727131200 | 4.46 | -0.03 | -0.67 | 4.53 | 4.85 | 4.32 | 424864 |
| 1726872000 | 4.49 | -0.21 | -4.47 | 4.65 | 4.8499 | 4.48 | 1450032 |
| 1726785600 | 4.7 | 0.62 | 15.20 | 4.3407 | 4.75 | 4.19 | 416947 |
| 1726699200 | 4.08 | -0.01 | -0.24 | 4.13 | 4.38 | 4.04 | 244382 |
| 1726612800 | 4.09 | 0.14 | 3.54 | 3.99 | 4.21 | 3.95 | 234655 |
| 1726526400 | 3.95 | -0.17 | -4.13 | 4.16 | 4.21 | 3.91 | 253215 |
| 1726267200 | 4.12 | 0.6 | 17.05 | 3.55 | 4.22 | 3.55 | 548357 |
| 1726180800 | 3.52 | 0.13 | 3.83 | 3.46 | 3.55 | 3.42 | 241566 |
| 1726094400 | 3.39 | 0.12 | 3.67 | 3.24 | 3.44 | 3.13 | 239786 |
| 1726008000 | 3.27 | 0.02 | 0.62 | 3.16 | 3.315 | 3.04 | 331635 |
| 1725921600 | 3.25 | -0.51 | -13.56 | 3.76 | 3.76 | 3.22 | 493790 |
| 1725662400 | 3.76 | 0.17 | 4.74 | 3.83 | 3.8728 | 3.57 | 377292 |
| 1725576000 | 3.59 | -0.82 | -18.59 | 4.38 | 4.38 | 3.52 | 481574 |
| 1725489600 | 4.41 | 0.12 | 2.80 | 4.3 | 4.6849999 | 4.26 | 349041 |
| 1725403200 | 4.29 | -0.06 | -1.38 | 4.2501 | 4.37 | 4.09 | 416448 |
| 1725057600 | 4.35 | 0.1 | 2.35 | 4.3 | 4.43 | 4.24 | 274123 |
| 1724971200 | 4.25 | 0.09 | 2.16 | 4.16 | 4.3265 | 4.09 | 200110 |
| 1724884800 | 4.16 | -0.25 | -5.67 | 4.2699999 | 4.34 | 4.0599999 | 273674 |
| 1724798400 | 4.41 | -0.15 | -3.29 | 4.55 | 4.61 | 4.225 | 352543 |
| 1724712000 | 4.5599999 | 0.14 | 3.17 | 4.4 | 4.775 | 4.24 | 639105 |
