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 | 0.33 | 6.86070686071 | 4.81 | 5.38 | 4.28 | 323723 | 4.68291776 | CS |
| 4 | 0.77 | 17.6201372998 | 4.37 | 5.38 | 3.78 | 286283 | 4.4241123 | CS |
| 12 | 1.66 | 47.7011494253 | 3.48 | 6.85 | 3.465 | 387058 | 5.00155242 | CS |
| 26 | 2.6 | 102.362204724 | 2.54 | 7.05 | 2.54 | 418143 | 4.72423011 | CS |
| 52 | 0.23 | 4.68431771894 | 4.91 | 7.05 | 1.935 | 460373 | 3.85296264 | CS |
| 156 | -52.74 | -91.1195577056 | 57.88 | 59.29 | 1.935 | 485000 | 15.79496095 | CS |
| 260 | -24.18 | -82.4693042292 | 29.32 | 76.49 | 1.935 | 476808 | 25.26234451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.14 | 0.33 | 6.86 | 4.89 | 5.2699999 | 4.89 | 403290 |
| 1739490000 | 4.8099999 | 0.04 | 0.84 | 4.51 | 5.38 | 4.51 | 505137 |
| 1739403600 | 4.7699999 | 0.09 | 1.92 | 4.64 | 4.84 | 4.55 | 352199 |
| 1739317200 | 4.68 | 0.26 | 5.88 | 4.41 | 4.78 | 4.41 | 366640 |
| 1739230800 | 4.42 | -0.06 | -1.34 | 4.51 | 4.5952 | 4.28 | 229531 |
| 1738971600 | 4.48 | -0.29 | -6.08 | 4.8099999 | 4.849 | 4.345 | 167695 |
| 1738885200 | 4.7699999 | 0.21 | 4.61 | 4.6 | 4.88 | 4.5599999 | 451339 |
| 1738798800 | 4.5599999 | 0.18 | 4.11 | 4.34 | 4.62 | 4.24 | 473391 |
| 1738712400 | 4.38 | 0.43 | 10.89 | 3.96 | 4.4 | 3.935 | 283356 |
| 1738626000 | 3.95 | -0.19 | -4.59 | 3.99 | 4.01 | 3.78 | 388573 |
| 1738366800 | 4.14 | 0.03 | 0.73 | 4.114 | 4.29 | 4.0599999 | 211823 |
| 1738280400 | 4.11 | 0 | 0.00 | 4.15 | 4.175 | 4.0233 | 145333 |
| 1738194000 | 4.11 | 0 | 0.00 | 4.13 | 4.14 | 3.93 | 211646 |
| 1738107600 | 4.11 | 0.07 | 1.73 | 4.0199999 | 4.2 | 3.9 | 425610 |
| 1738021200 | 4.04 | -0.17 | -4.04 | 4.18 | 4.215 | 3.99 | 186469 |
| 1737762000 | 4.21 | -0.13 | -3.00 | 4.23 | 4.335 | 4.13 | 218272 |
| 1737675600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737589200 | 4.34 | -0.11 | -2.47 | 4.46 | 4.46 | 4.26 | 147160 |
| 1737502800 | 4.45 | 0.1 | 2.30 | 4.37 | 4.48 | 4.28 | 172167 |
| 1737157200 | 4.35 | 0 | 0.00 | 4.37 | 4.475 | 4.3 | 235239 |
| 1737070800 | 4.35 | -0.29 | -6.25 | 4.59 | 4.62 | 4.33 | 179534 |
| 1736984400 | 4.64 | 0.22 | 4.98 | 4.62 | 4.7699999 | 4.5199999 | 360655 |
| 1736898000 | 4.42 | 0.08 | 1.84 | 4.33 | 4.61 | 4.33 | 523336 |
| 1736811600 | 4.34 | 0.06 | 1.40 | 4.16 | 4.36 | 4.13 | 229911 |
| 1736552400 | 4.28 | -0.36 | -7.76 | 4.51 | 4.51 | 4.245 | 267274 |
| 1736379600 | 4.64 | -0.39 | -7.75 | 4.98 | 5 | 4.61 | 446343 |
| 1736293200 | 5.03 | -0.02 | -0.40 | 5.07 | 5.25 | 4.98 | 406908 |
| 1736206800 | 5.05 | -0.2 | -3.81 | 5.34 | 5.45 | 5 | 251414 |
| 1735947600 | 5.25 | 0.08 | 1.55 | 5.2 | 5.3099999 | 4.96 | 299353 |
| 1735861200 | 5.17 | 0.07 | 1.37 | 5.16 | 5.46 | 4.98 | 228808 |
| 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 | 239846 |
| 1735342800 | 5.17 | 0.07 | 1.37 | 5.07 | 5.41 | 5.0601 | 255829 |
| 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 | 350932 |
| 1734738000 | 4.7699999 | -0.35 | -6.84 | 5.0599999 | 5.49 | 4.68 | 1345954 |
| 1734651600 | 5.12 | -0.29 | -5.36 | 5.42 | 5.59 | 5.08 | 349820 |
| 1734565200 | 5.41 | -1.17 | -17.78 | 6.61 | 6.7463 | 5.3099999 | 466317 |
| 1734478800 | 6.58 | 1.06 | 19.20 | 5.55 | 6.85 | 5.5199999 | 1322196 |
| 1734392400 | 5.5199999 | 0.01 | 0.18 | 5.41 | 5.86 | 5.3320999 | 379847 |
| 1734133200 | 5.51 | -0.19 | -3.33 | 5.69 | 5.74 | 5.5 | 302070 |
| 1734046800 | 5.7 | -0.39 | -6.40 | 5.92 | 6.13 | 5.6449999 | 456603 |
| 1733960400 | 6.09 | -0.18 | -2.87 | 6.25 | 6.7 | 5.95 | 784322 |
| 1733874000 | 6.2699999 | 1.81 | 40.58 | 5.0599999 | 6.4 | 4.86 | 2282045 |
| 1733787600 | 4.46 | -0.05 | -1.11 | 4.62 | 4.91 | 4.41 | 341790 |
| 1733528400 | 4.51 | 0.18 | 4.16 | 4.37 | 4.6 | 4.3099999 | 230685 |
| 1733442000 | 4.33 | 0.15 | 3.59 | 4.19 | 4.36 | 4.1301 | 236996 |
| 1733355600 | 4.18 | -0.01 | -0.24 | 4.19 | 4.41 | 4.11 | 228006 |
| 1733269200 | 4.19 | 0.16 | 3.97 | 3.95 | 4.4376 | 3.92 | 348688 |
| 1733182800 | 4.03 | -0.3 | -6.93 | 4.32 | 4.32 | 3.91 | 260600 |
| 1732917840 | 4.33 | -0.03 | -0.69 | 4.35 | 4.42 | 4.16 | 111849 |
| 1732750800 | 4.36 | -0.08 | -1.80 | 4.41 | 4.6599 | 4.2699999 | 501144 |
| 1732664400 | 4.44 | 0.65 | 17.15 | 3.77 | 4.55 | 3.7 | 591577 |
| 1732578000 | 3.79 | 0.24 | 6.76 | 3.55 | 3.88 | 3.55 | 219858 |
| 1732318800 | 3.55 | 0.09 | 2.60 | 3.5 | 3.65 | 3.465 | 218916 |
| 1732232400 | 3.46 | 0.21 | 6.46 | 3.2599999 | 3.505 | 3.2241 | 172729 |
| 1732146000 | 3.25 | -0.07 | -2.11 | 3.31 | 3.335 | 3.15 | 356647 |
| 1732059600 | 3.32 | -0.08 | -2.35 | 3.32 | 3.41 | 3.2501 | 188643 |
| 1731973200 | 3.4 | -0.06 | -1.73 | 3.44 | 3.58 | 3.33 | 311069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
