Skip to main content

Trinseo S.A. (NY: TSE )

4.620 -0.170 (-3.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.34 45.68 43.10 44.11 431,583 -2.14(-4.62%)
Nov 29, 2021 47.68 47.89 45.86 46.25 240,660 -0.61(-1.30%)
Nov 26, 2021 45.33 47.27 45.26 46.85 268,211 -1.53(-3.17%)
Nov 24, 2021 49.28 50.67 48.38 48.39 207,436 -1.31(-2.63%)
Nov 23, 2021 48.99 50.52 48.81 49.69 313,474 +0.65(+1.33%)
Nov 22, 2021 48.36 49.77 48.16 49.04 288,771 +0.89(+1.84%)
Nov 19, 2021 48.93 49.20 47.99 48.15 315,908 -1.68(-3.37%)
Nov 18, 2021 51.10 51.52 49.73 49.83 255,958 -1.10(-2.16%)
Nov 17, 2021 52.06 52.23 50.62 50.94 443,185 -1.76(-3.33%)
Nov 16, 2021 54.25 54.41 52.49 52.69 334,882 -1.32(-2.44%)
Nov 15, 2021 54.54 54.54 52.91 54.01 264,290 -0.69(-1.26%)
Nov 12, 2021 53.28 54.87 52.88 54.70 291,012 +1.39(+2.61%)
Nov 11, 2021 51.36 53.45 51.36 53.31 386,560 +2.58(+5.08%)
Nov 10, 2021 51.59 50.26 50.73 317,320 -1.56(-2.98%)
Nov 09, 2021 51.36 52.72 50.91 52.29 380,963 +1.07(+2.10%)
Nov 08, 2021 55.61 56.03 51.07 51.22 762,092 -4.15(-7.49%)
Nov 05, 2021 54.22 55.64 53.66 55.36 423,175 +1.88(+3.51%)
Nov 04, 2021 54.27 54.48 52.53 53.49 244,488 -0.60(-1.11%)
Nov 03, 2021 52.67 54.56 52.42 54.08 276,158 +0.90(+1.69%)
Nov 02, 2021 52.98 53.67 52.14 53.19 216,846 +0.14(+0.26%)
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.