Indicators

Trinseo S.A. (NY: TSE )

4.490 -0.210 (-4.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.682	8.742	8.246	8.296	365,470	-0.35(-4.01%)
Dec 28, 2023	8.455	8.678	8.425	8.643	322,741	-0.05(-0.57%)
Dec 27, 2023	8.583	8.752	8.435	8.692	351,385	+0.11(+1.27%)
Dec 26, 2023	8.395	8.722	8.336	8.583	273,923	+0.33(+3.96%)
Dec 22, 2023	7.929	8.316	7.880	8.256	326,494	+0.42(+5.31%)
Dec 21, 2023	7.989	8.176	7.731	7.840	394,465	+0.04(+0.51%)
Dec 20, 2023	8.167	8.415	7.781	7.800	411,380	-0.49(-5.86%)
Dec 19, 2023	7.533	8.445	7.523	8.286	856,758	+1.21(+17.09%)
Dec 18, 2023	7.206	7.354	7.047	7.077	315,790	-0.09(-1.24%)
Dec 15, 2023	7.097	7.384	6.998	7.166	1,579,606	+0.17(+2.41%)
Dec 14, 2023	6.740	7.374	6.661	6.998	743,624	+0.54(+8.28%)
Dec 13, 2023	5.897	6.472	5.729	6.462	359,260	+0.52(+8.67%)
Dec 12, 2023	6.442	6.442	5.917	5.947	277,612	-0.48(-7.41%)
Dec 11, 2023	6.333	6.433	6.205	6.423	263,113	+0.09(+1.41%)
Dec 08, 2023	6.026	6.433	5.917	6.333	264,855	+0.34(+5.62%)
Dec 07, 2023	5.897	6.041	5.798	5.996	294,584	+0.11(+1.85%)
Dec 06, 2023	5.927	6.170	5.838	5.887	342,213	-0.04(-0.67%)
Dec 05, 2023	6.175	6.175	5.873	5.927	320,639	-0.34(-5.38%)
Dec 04, 2023	6.304	6.621	6.160	6.264	389,807	-0.01(-0.16%)

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.