Trinseo Plc (TSE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.94477317554 | 5.07 | 5.46 | 4.81 | 235179 | 5.13861221 | CS |
| 4 | 0.9 | 20.5949656751 | 4.37 | 6.85 | 4.31 | 568663 | 5.60395434 | CS |
| 12 | -1.1 | -17.2684458399 | 6.37 | 6.85 | 3.15 | 400086 | 4.98061215 | CS |
| 26 | 3.19 | 153.365384615 | 2.08 | 7.05 | 1.98 | 460629 | 4.23595185 | CS |
| 52 | -2.89 | -35.4166666667 | 8.16 | 8.16 | 1.935 | 445842 | 4.09557384 | CS |
| 156 | -48.1 | -90.1255386921 | 53.37 | 59.73 | 1.935 | 481461 | 17.35315382 | CS |
| 260 | -31.22 | -85.5576870375 | 36.49 | 76.49 | 1.935 | 477059 | 25.82778637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.25 | 0.08 | 1.55 | 5.1849999 | 5.3099999 | 4.96 | 298374 |
| 1735861200 | 5.17 | 0.07 | 1.37 | 5.2 | 5.46 | 4.98 | 224759 |
| 1735688400 | 5.1 | -0.01 | -0.20 | 5.18 | 5.3699 | 4.965 | 216231 |
| 1735602000 | 5.11 | -0.06 | -1.16 | 5.09 | 5.205 | 4.8099999 | 239683 |
| 1735342800 | 5.17 | 0.07 | 1.37 | 5.1 | 5.41 | 5.095 | 252622 |
| 1735256400 | 5.1 | 0.3 | 6.25 | 4.79 | 5.196 | 4.75 | 361498 |
| 1735077840 | 4.8 | -0.03 | -0.62 | 4.88 | 5.0199999 | 4.735 | 321133 |
| 1734997200 | 4.83 | 0.06 | 1.26 | 4.86 | 5.01 | 4.66 | 350929 |
| 1734738000 | 4.7699999 | -0.35 | -6.84 | 5.04 | 5.49 | 4.68 | 1343219 |
| 1734651600 | 5.12 | -0.29 | -5.36 | 5.45 | 5.59 | 5.08 | 344113 |
| 1734565200 | 5.41 | -1.17 | -17.78 | 6.53 | 6.7463 | 5.3099999 | 455051 |
| 1734478800 | 6.58 | 1.06 | 19.20 | 5.5199999 | 6.85 | 5.5199999 | 1316860 |
| 1734392400 | 5.5199999 | 0.01 | 0.18 | 5.4 | 5.86 | 5.3320999 | 372765 |
| 1734133200 | 5.51 | -0.19 | -3.33 | 5.61 | 5.74 | 5.5 | 288062 |
| 1734046800 | 5.7 | -0.39 | -6.40 | 5.96 | 6.13 | 5.6449999 | 435111 |
| 1733960400 | 6.09 | -0.18 | -2.87 | 6.29 | 6.7 | 5.95 | 752965 |
| 1733874000 | 6.2699999 | 1.81 | 40.58 | 5.0599999 | 6.4 | 4.86 | 2282038 |
| 1733787600 | 4.46 | -0.05 | -1.11 | 4.71 | 4.91 | 4.41 | 336038 |
| 1733528400 | 4.51 | 0.18 | 4.16 | 4.35 | 4.6 | 4.3099999 | 229168 |
| 1733442000 | 4.33 | 0.15 | 3.59 | 4.22 | 4.36 | 4.1301 | 234683 |
| 1733355600 | 4.18 | -0.01 | -0.24 | 4.19 | 4.41 | 4.11 | 223679 |
| 1733269200 | 4.19 | 0.16 | 3.97 | 3.96 | 4.4376 | 3.92 | 334789 |
| 1733182800 | 4.03 | -0.3 | -6.93 | 4.32 | 4.32 | 3.91 | 260303 |
| 1732917840 | 4.33 | -0.03 | -0.69 | 4.39 | 4.39 | 4.16 | 110005 |
| 1732750800 | 4.36 | -0.08 | -1.80 | 4.41 | 4.6599 | 4.2699999 | 498532 |
| 1732664400 | 4.44 | 0.65 | 17.15 | 3.7452 | 4.55 | 3.7 | 587730 |
| 1732578000 | 3.79 | 0.24 | 6.76 | 3.55 | 3.88 | 3.55 | 219645 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
