Skip to main content

Trinseo S.A. (NY: TSE )

4.620 -0.170 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.57 52.85 51.89 52.25 635,314 -0.16(-0.31%)
Jan 30, 2017 52.37 52.61 51.72 52.41 437,968 -0.28(-0.54%)
Jan 27, 2017 52.57 53.02 52.35 52.69 564,948 -0.04(-0.08%)
Jan 26, 2017 52.13 52.98 51.89 52.73 579,717 +0.52(+1.00%)
Jan 25, 2017 51.81 52.57 51.81 52.21 881,109 +0.48(+0.94%)
Jan 24, 2017 50.76 51.85 50.64 51.72 619,412 +1.41(+2.81%)
Jan 23, 2017 50.55 51.00 49.99 50.31 769,293 -0.28(-0.56%)
Jan 20, 2017 50.55 51.64 50.33 50.60 882,533 +0.28(+0.56%)
Jan 19, 2017 51.48 51.89 50.03 50.31 804,161 -1.17(-2.27%)
Jan 18, 2017 51.28 51.89 51.16 51.48 729,617 +0.36(+0.71%)
Jan 17, 2017 51.44 51.44 50.72 51.12 573,465 +0.16(+0.32%)
Jan 13, 2017 50.96 50.96 50.96 0 +0.44(+0.88%)
Jan 12, 2017 49.79 50.72 49.34 50.51 562,668 +0.73(+1.46%)
Jan 11, 2017 49.67 49.87 49.02 49.79 628,936 +0.24(+0.49%)
Jan 10, 2017 48.30 49.83 48.30 49.55 572,847 +1.53(+3.19%)
Jan 09, 2017 48.62 48.74 47.81 48.01 654,392 -0.81(-1.65%)
Jan 06, 2017 48.90 49.26 48.42 48.82 804,849 -0.08(-0.16%)
Jan 05, 2017 48.86 49.22 48.30 48.90 569,386 -0.16(-0.33%)
Jan 04, 2017 49.26 49.38 48.78 49.06 538,412 +0.16(+0.33%)
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.