ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trinseo S.A. (NY: TSE )

4.255 -0.075 (-1.73%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 4.480 4.550 4.240 4.330 343,761 -0.12(-2.70%)
Nov 01, 2024 4.650 4.700 4.410 4.450 326,945 -0.17(-3.68%)
Oct 31, 2024 4.700 4.775 4.620 4.620 192,302 -0.17(-3.55%)
Oct 30, 2024 4.920 5.000 4.730 4.790 334,111 -0.16(-3.23%)
Oct 29, 2024 5.050 5.060 4.770 4.950 389,144 -0.11(-2.17%)
Oct 28, 2024 4.820 5.330 4.810 5.060 237,845 +0.25(+5.20%)
Oct 25, 2024 4.830 5.000 4.770 4.810 205,422 +0.00(+0.00%)
Oct 24, 2024 4.820 5.070 4.760 4.810 269,723 -0.04(-0.82%)
Oct 23, 2024 5.510 5.510 4.770 4.850 338,938 -0.68(-12.30%)
Oct 22, 2024 5.450 5.670 5.450 5.530 246,802 +0.04(+0.73%)
Oct 21, 2024 5.570 5.670 5.410 5.490 213,118 -0.08(-1.44%)
Oct 18, 2024 5.620 5.730 5.380 5.570 260,784 -0.01(-0.18%)
Oct 17, 2024 6.030 6.030 5.530 5.580 427,759 -0.49(-8.07%)
Oct 16, 2024 6.250 6.400 6.070 6.070 232,295 -0.09(-1.46%)
Oct 15, 2024 6.520 6.570 6.140 6.160 243,447 -0.37(-5.67%)
Oct 14, 2024 6.510 6.650 6.120 6.530 295,038 +0.02(+0.31%)
Oct 11, 2024 6.370 6.825 6.310 6.510 485,188 +0.18(+2.84%)
Oct 10, 2024 6.060 6.370 5.910 6.330 342,594 +0.21(+3.43%)
Oct 09, 2024 6.110 6.649 5.920 6.120 498,900 +0.05(+0.82%)
Oct 08, 2024 6.250 6.380 5.982 6.070 368,060 -0.33(-5.15%)
Oct 07, 2024 6.709 6.889 6.240 6.400 312,557 -0.38(-5.60%)
Oct 04, 2024 6.489 7.038 6.220 6.779 551,104 +0.41(+6.43%)
Oct 03, 2024 6.390 6.509 5.801 6.370 627,201 -0.22(-3.33%)
Oct 02, 2024 5.661 6.649 5.601 6.589 1,167,173 +0.90(+15.79%)
Oct 01, 2024 5.052 5.801 4.792 5.691 864,134 +0.59(+11.55%)
Sep 30, 2024 5.411 5.491 5.022 5.102 430,261 -0.38(-6.92%)
Sep 27, 2024 5.721 6.020 5.391 5.481 500,806 -0.23(-4.02%)
Sep 26, 2024 5.082 5.870 5.052 5.711 614,858 +0.73(+14.63%)
Sep 25, 2024 4.992 5.052 4.802 4.982 288,109 -0.03(-0.60%)
Sep 24, 2024 4.533 5.077 4.533 5.012 551,953 +0.56(+12.56%)
Sep 23, 2024 4.523 4.842 4.313 4.453 425,558 -0.03(-0.67%)
Sep 20, 2024 4.642 4.842 4.473 4.483 1,452,402 -0.21(-4.47%)
Sep 19, 2024 4.203 4.742 4.183 4.692 445,020 +0.62(+15.20%)
Sep 18, 2024 4.123 4.373 4.033 4.073 245,082 -0.01(-0.24%)
Sep 17, 2024 3.983 4.203 3.924 4.083 237,446 +0.14(+3.54%)
Sep 16, 2024 4.153 4.203 3.904 3.944 258,944 -0.17(-4.13%)
Sep 13, 2024 3.544 4.213 3.504 4.113 564,642 +0.60(+17.05%)
Sep 12, 2024 3.404 3.544 3.355 3.514 247,245 +0.13(+3.83%)
Sep 11, 2024 3.235 3.434 3.125 3.384 240,277 +0.12(+3.67%)
Sep 10, 2024 3.165 3.310 3.035 3.265 356,846 +0.02(+0.62%)
Sep 09, 2024 3.714 3.754 3.215 3.245 494,596 -0.51(-13.56%)
Sep 06, 2024 3.604 3.866 3.564 3.754 396,653 +0.17(+4.74%)
Sep 05, 2024 4.393 4.398 3.514 3.584 484,066 -0.82(-18.59%)
Sep 04, 2024 4.263 4.677 4.253 4.403 349,611 +0.12(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.