Trinseo Plc (TSE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 37.5722543353 | 3.46 | 4.77 | 3.42 | 304435 | 3.98545497 | CS |
| 4 | 1.38 | 40.8284023669 | 3.38 | 4.775 | 3.04 | 456429 | 4.0391028 | CS |
| 12 | 2.24 | 88.8888888889 | 2.52 | 4.775 | 1.935 | 604400 | 2.87790289 | CS |
| 26 | 0.41 | 9.42528735632 | 4.35 | 4.775 | 1.935 | 519440 | 3.02155397 | CS |
| 52 | -3.98 | -45.5377574371 | 8.74 | 9.37 | 1.935 | 501001 | 4.660719 | CS |
| 156 | -41.28 | -89.661164205 | 46.04 | 61.63 | 1.935 | 478944 | 20.84178811 | CS |
| 260 | -38.26 | -88.9353788935 | 43.02 | 76.49 | 1.935 | 478096 | 27.54718666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 4.7 | 0.62 | 15.20 | 4.21 | 4.75 | 4.19 | 444084 |
| 1726699200 | 4.08 | -0.01 | -0.24 | 4.13 | 4.38 | 4.04 | 244683 |
| 1726612800 | 4.09 | 0.14 | 3.54 | 3.99 | 4.21 | 3.93 | 237009 |
| 1726526400 | 3.95 | -0.17 | -4.13 | 4.16 | 4.21 | 3.91 | 258522 |
| 1726267200 | 4.12 | 0.6 | 17.05 | 3.55 | 4.22 | 3.51 | 556969 |
| 1726180800 | 3.52 | 0.13 | 3.83 | 3.41 | 3.55 | 3.36 | 246842 |
| 1726094400 | 3.39 | 0.12 | 3.67 | 3.24 | 3.44 | 3.13 | 239786 |
| 1726008000 | 3.27 | 0.02 | 0.62 | 3.17 | 3.315 | 3.04 | 356264 |
| 1725921600 | 3.25 | -0.51 | -13.56 | 3.76 | 3.76 | 3.22 | 493790 |
| 1725662400 | 3.76 | 0.17 | 4.74 | 3.61 | 3.8728 | 3.57 | 396006 |
| 1725576000 | 3.59 | -0.82 | -18.59 | 4.4 | 4.405 | 3.52 | 483277 |
| 1725489600 | 4.41 | 0.12 | 2.80 | 4.3 | 4.6849999 | 4.26 | 349041 |
| 1725403200 | 4.29 | -0.06 | -1.38 | 4.28 | 4.37 | 4.09 | 418300 |
| 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 |
| 1724452800 | 4.42 | 0.45 | 11.34 | 4 | 4.6346999 | 3.98 | 1185545 |
| 1724366400 | 3.97 | 0.59 | 17.46 | 3.38 | 4.22 | 3.27 | 1535307 |
| 1724280000 | 3.38 | 0.01 | 0.30 | 3.38 | 3.48 | 3.3 | 294125 |
| 1724193600 | 3.37 | 0.06 | 1.81 | 3.31 | 3.52 | 3.24 | 585061 |
| 1724107200 | 3.31 | 0.39 | 13.36 | 2.95 | 3.43 | 2.94 | 694527 |
| 1723848000 | 2.92 | 0.24 | 8.96 | 2.67 | 2.98 | 2.67 | 855479 |
| 1723761600 | 2.68 | -0.02 | -0.74 | 2.74 | 2.7799999 | 2.59 | 459365 |
| 1723675200 | 2.7 | 0.19 | 7.57 | 2.54 | 2.93 | 2.54 | 825218 |
| 1723588800 | 2.5099999 | 0.03 | 1.21 | 2.45 | 2.56 | 2.3849999 | 388549 |
| 1723502400 | 2.48 | 0.08 | 3.33 | 2.6 | 2.62 | 2.43 | 666126 |
| 1723243200 | 2.4 | 0.12 | 5.26 | 2.29 | 2.41 | 2.21 | 270174 |
| 1723156800 | 2.2799999 | -0.13 | -5.39 | 2.47 | 2.47 | 2.16 | 657955 |
| 1723070400 | 2.41 | -0.1 | -3.98 | 2.54 | 2.6 | 2.36 | 481515 |
| 1722984000 | 2.5099999 | 0.02 | 0.80 | 2.52 | 2.61 | 2.45 | 343382 |
| 1722897600 | 2.49 | -0.1 | -3.86 | 2.27 | 2.55 | 2.2599999 | 578879 |
| 1722638400 | 2.59 | -0.12 | -4.43 | 2.6 | 2.69 | 2.4004 | 395986 |
| 1722552000 | 2.71 | -0.18 | -6.23 | 2.94 | 2.9873 | 2.7 | 343807 |
| 1722465600 | 2.89 | 0.04 | 1.40 | 2.89 | 3.13 | 2.81 | 384555 |
| 1722379200 | 2.85 | 0.13 | 4.78 | 2.72 | 2.88 | 2.64 | 327875 |
| 1722292800 | 2.72 | -0.13 | -4.56 | 2.87 | 2.95 | 2.6349999 | 353040 |
| 1722033600 | 2.85 | 0.14 | 5.17 | 2.7799999 | 2.865 | 2.65 | 240418 |
| 1721947200 | 2.71 | -0.01 | -0.37 | 2.74 | 2.81 | 2.69 | 186187 |
| 1721860800 | 2.72 | -0.14 | -4.90 | 2.81 | 2.94 | 2.71 | 240408 |
| 1721774400 | 2.86 | 0.02 | 0.70 | 2.81 | 2.945 | 2.77 | 266053 |
| 1721688000 | 2.84 | 0.2 | 7.58 | 2.68 | 2.86 | 2.59 | 426982 |
| 1721428800 | 2.64 | -0.13 | -4.69 | 2.7799999 | 2.8096 | 2.595 | 357160 |
| 1721342400 | 2.77 | -0.1 | -3.48 | 2.87 | 2.99 | 2.75 | 338264 |
| 1721256000 | 2.87 | -0.03 | -1.03 | 3 | 3.06 | 2.79 | 563517 |
| 1721169600 | 2.9 | 0.13 | 4.69 | 2.7599999 | 3.0884999 | 2.7599999 | 808890 |
| 1721083200 | 2.77 | 0.13 | 4.92 | 2.65 | 2.84 | 2.58 | 599421 |
| 1720824000 | 2.64 | 0.1 | 3.94 | 2.6 | 2.7 | 2.5 | 472595 |
| 1720737600 | 2.54 | 0.11 | 4.53 | 2.57 | 2.69 | 2.4901 | 453364 |
| 1720651200 | 2.43 | 0.31 | 14.62 | 2.14 | 2.465 | 2.14 | 700662 |
| 1720564800 | 2.12 | 0.07 | 3.41 | 2.05 | 2.2625 | 1.98 | 610232 |
| 1720478400 | 2.05 | 0.03 | 1.49 | 2.06 | 2.105 | 1.99 | 999856 |
| 1720219200 | 2.02 | -0.2 | -9.01 | 2.21 | 2.23 | 2.0099999 | 1003251 |
| 1720040640 | 2.22 | 0.16 | 7.77 | 2.08 | 2.23 | 2.06 | 357088 |
| 1719960000 | 2.06 | -0.02 | -0.96 | 2.14 | 2.195 | 1.935 | 610115 |
| 1719873600 | 2.08 | -0.4 | -16.13 | 2.4 | 2.49 | 2.065 | 1878155 |
| 1719614400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1719528000 | 2.48 | -0.03 | -1.20 | 2.52 | 2.56 | 2.43 | 414561 |
| 1719441600 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.68 | 2.48 | 520602 |
| 1719355200 | 2.5299999 | -0.04 | -1.56 | 2.58 | 2.59 | 2.49 | 530544 |
| 1719268800 | 2.57 | 0.08 | 3.21 | 2.54 | 2.6 | 2.42 | 589651 |
| 1719009600 | 2.49 | -0.21 | -7.78 | 2.69 | 2.698 | 2.48 | 1197182 |
| 1718923200 | 2.7 | 0 | 0.00 | 2.68 | 2.7799999 | 2.64 | 212197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
