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, 2023 26.35 27.38 26.30 27.27 392,938 +0.91(+3.47%)
Jan 30, 2023 25.72 26.63 25.72 26.35 244,236 +0.34(+1.32%)
Jan 27, 2023 26.13 26.33 25.74 26.01 366,903 -0.29(-1.08%)
Jan 26, 2023 25.27 26.31 24.58 26.30 442,792 +1.00(+3.96%)
Jan 25, 2023 25.36 25.82 25.06 25.29 214,089 -0.46(-1.79%)
Jan 24, 2023 26.14 26.14 25.39 25.75 152,624 -0.37(-1.43%)
Jan 23, 2023 25.26 26.20 25.16 26.13 306,687 +0.84(+3.30%)
Jan 20, 2023 25.16 25.55 24.76 25.29 256,092 +0.37(+1.50%)
Jan 19, 2023 25.16 25.29 24.59 24.92 319,722 -0.60(-2.35%)
Jan 18, 2023 26.04 26.57 25.50 25.52 180,459 -0.39(-1.52%)
Jan 17, 2023 26.03 26.03 25.49 25.91 419,201 -0.23(-0.86%)
Jan 13, 2023 26.03 26.36 25.89 26.14 228,709 -0.39(-1.48%)
Jan 12, 2023 25.85 26.56 25.73 26.53 279,894 +0.98(+3.85%)
Jan 11, 2023 26.04 26.21 25.32 25.55 273,177 -0.15(-0.57%)
Jan 10, 2023 25.22 25.72 24.93 25.70 181,261 +0.42(+1.67%)
Jan 09, 2023 25.78 26.32 25.21 25.27 339,113 -0.35(-1.38%)
Jan 06, 2023 25.29 25.82 25.05 25.63 326,685 +0.63(+2.52%)
Jan 05, 2023 23.75 25.06 23.43 25.00 334,877 +0.94(+3.92%)
Jan 04, 2023 23.21 24.39 23.01 24.05 398,828 +1.29(+5.65%)
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.