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 (%)
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%)
Dec 01, 2023 5.729 6.314 5.511 6.274 628,376 +0.55(+9.52%)
Nov 30, 2023 6.571 6.571 5.600 5.729 1,309,030 -0.82(-12.56%)
Nov 29, 2023 6.641 6.849 6.523 6.552 353,643 -0.02(-0.30%)
Nov 28, 2023 6.670 6.670 6.413 6.571 337,502 -0.05(-0.75%)
Nov 27, 2023 6.433 6.641 6.284 6.621 382,677 +0.16(+2.45%)
Nov 24, 2023 6.472 6.601 6.423 6.462 181,331 +0.03(+0.46%)
Nov 22, 2023 6.651 6.680 6.383 6.433 501,919 -0.20(-2.99%)
Nov 21, 2023 6.621 6.750 6.561 6.631 320,441 -0.12(-1.76%)
Nov 20, 2023 6.750 7.087 6.641 6.750 308,001 +0.02(+0.29%)
Nov 17, 2023 6.700 6.740 6.492 6.730 340,619 +0.16(+2.41%)
Nov 16, 2023 6.591 6.670 6.224 6.571 389,843 -0.17(-2.50%)
Nov 15, 2023 6.423 7.107 6.418 6.740 694,601 +0.33(+5.10%)
Nov 14, 2023 6.145 6.591 6.145 6.413 519,606 +0.64(+11.17%)
Nov 13, 2023 5.650 5.947 5.590 5.769 540,374 +0.05(+0.87%)
Nov 10, 2023 5.669 5.759 5.501 5.719 425,598 +0.11(+1.94%)
Nov 09, 2023 5.947 5.947 5.580 5.610 403,600 -0.22(-3.74%)
Nov 08, 2023 6.046 6.076 5.719 5.828 346,126 -0.35(-5.62%)
Nov 07, 2023 6.046 6.205 5.674 6.175 574,446 -0.22(-3.41%)
Nov 06, 2023 7.156 7.384 6.076 6.393 693,974 -0.18(-2.71%)
Nov 03, 2023 6.403 6.720 6.254 6.571 738,721 +0.36(+5.74%)
Nov 02, 2023 5.828 6.215 5.828 6.215 596,891 +0.53(+9.23%)
Nov 01, 2023 6.076 6.185 5.619 5.689 506,590 -0.45(-7.27%)
Oct 31, 2023 6.274 6.413 6.056 6.135 350,125 -0.12(-1.90%)
Oct 30, 2023 6.026 6.264 5.957 6.254 345,251 +0.32(+5.34%)
Oct 27, 2023 6.333 6.358 5.897 5.937 279,176 -0.39(-6.11%)
Oct 26, 2023 6.026 6.378 6.026 6.324 263,510 +0.32(+5.28%)
Oct 25, 2023 5.798 6.160 5.798 6.006 490,809 +0.09(+1.51%)
Oct 24, 2023 5.560 6.026 5.560 5.917 599,732 +0.47(+8.55%)
Oct 23, 2023 5.679 5.798 5.432 5.451 547,063 -0.37(-6.30%)
Oct 20, 2023 6.115 6.264 5.739 5.818 697,463 -0.35(-5.63%)
Oct 19, 2023 6.879 6.889 6.115 6.165 771,332 -0.78(-11.27%)
Oct 18, 2023 6.968 7.047 6.700 6.948 482,267 -0.12(-1.68%)
Oct 17, 2023 6.601 7.136 6.601 7.067 613,049 +0.26(+3.78%)
Oct 16, 2023 6.601 7.082 6.522 6.809 534,618 +0.24(+3.62%)
Oct 13, 2023 6.413 6.755 6.373 6.571 763,868 +0.19(+2.95%)
Oct 12, 2023 6.433 6.433 6.006 6.383 818,826 +0.02(+0.31%)
Oct 11, 2023 6.601 6.601 6.125 6.363 452,633 -0.16(-2.43%)
Oct 10, 2023 6.294 6.591 6.259 6.522 545,752 +0.36(+5.79%)
Oct 09, 2023 6.155 6.294 5.967 6.165 746,842 -0.11(-1.74%)
Oct 06, 2023 6.135 6.383 5.987 6.274 814,916 +0.03(+0.48%)
Oct 05, 2023 6.502 6.566 6.011 6.244 1,350,673 -0.28(-4.26%)
Oct 04, 2023 7.533 7.533 6.215 6.522 1,974,554 -1.69(-20.63%)
Oct 03, 2023 8.058 8.331 8.058 8.217 464,329 +0.03(+0.36%)
Oct 02, 2023 8.019 8.207 7.850 8.187 586,705 +0.10(+1.22%)
Sep 29, 2023 8.217 8.296 8.029 8.088 894,667 +0.02(+0.25%)
Sep 28, 2023 7.939 8.147 7.939 8.068 490,619 +0.08(+0.99%)
Sep 27, 2023 7.910 8.128 7.692 7.989 619,820 +0.19(+2.41%)
Sep 26, 2023 8.167 8.385 7.781 7.801 890,058 -0.59(-7.08%)
Sep 25, 2023 8.286 8.395 8.212 8.395 728,343 +0.06(+0.71%)
Sep 22, 2023 8.662 8.830 8.207 8.335 736,619 -0.26(-3.00%)
Sep 21, 2023 8.603 8.771 8.464 8.593 786,005 -0.15(-1.70%)
Sep 20, 2023 8.623 9.276 8.573 8.741 792,016 +0.20(+2.32%)
Sep 19, 2023 8.652 9.028 8.415 8.543 817,776 -0.05(-0.58%)
Sep 18, 2023 8.543 8.840 8.038 8.593 1,525,232 +0.09(+1.05%)
Sep 15, 2023 8.811 8.984 8.296 8.504 8,660,819 -0.35(-3.91%)
Sep 14, 2023 8.167 9.147 8.167 8.850 2,039,818 +1.03(+13.16%)
Sep 13, 2023 7.821 7.949 7.524 7.821 1,346,098 -0.07(-0.88%)
Sep 12, 2023 7.989 8.374 7.761 7.890 1,244,464 -0.06(-0.75%)
Sep 11, 2023 8.474 8.796 7.900 7.949 2,101,469 -0.55(-6.52%)
Sep 08, 2023 7.494 8.811 7.494 8.504 3,531,444 +0.97(+12.88%)
Sep 07, 2023 7.979 8.019 7.355 7.534 1,901,803 -0.66(-8.09%)
Sep 06, 2023 8.494 8.651 8.019 8.197 1,762,314 -0.29(-3.38%)
Sep 05, 2023 10.06 10.06 7.959 8.484 2,735,961 -2.16(-20.28%)
Sep 01, 2023 10.48 11.10 10.48 10.64 371,317 +0.22(+2.09%)
Aug 31, 2023 10.74 11.20 10.41 10.42 582,322 -0.29(-2.68%)
Aug 30, 2023 10.82 10.95 10.49 10.71 584,367 -0.19(-1.73%)
Aug 29, 2023 11.43 11.67 10.73 10.90 665,391 -0.65(-5.66%)
Aug 28, 2023 11.33 11.59 11.26 11.55 268,329 +0.35(+3.09%)
Aug 25, 2023 10.66 11.41 10.47 11.21 392,541 +0.68(+6.49%)
Aug 24, 2023 10.66 10.83 10.38 10.52 463,486 -0.34(-3.10%)
Aug 23, 2023 10.96 11.13 10.66 10.86 391,282 -0.19(-1.70%)
Aug 22, 2023 11.66 11.97 10.91 11.05 409,011 -0.59(-5.10%)
Aug 21, 2023 11.73 11.96 11.41 11.64 493,676 -0.14(-1.18%)
Aug 18, 2023 11.36 11.88 11.27 11.78 477,940 +0.19(+1.62%)
Aug 17, 2023 11.24 11.80 11.02 11.59 791,016 +0.36(+3.17%)
Aug 16, 2023 12.34 12.37 11.21 11.24 778,451 -1.40(-11.05%)
Aug 15, 2023 13.08 13.08 12.23 12.63 561,517 -0.68(-5.13%)
Aug 14, 2023 13.97 13.97 13.28 13.31 447,963 -0.87(-6.14%)
Aug 11, 2023 14.00 14.27 13.77 14.19 303,102 +0.11(+0.77%)
Aug 10, 2023 14.26 14.67 14.04 14.08 341,050 +0.00(+0.00%)
Aug 09, 2023 13.74 14.24 13.40 14.08 438,593 +0.51(+3.80%)
Aug 08, 2023 13.78 13.78 12.98 13.56 578,707 -0.61(-4.33%)
Aug 07, 2023 14.58 14.77 13.84 14.18 508,698 -0.98(-6.47%)
Aug 04, 2023 14.85 15.67 13.36 15.16 619,109 -0.95(-5.90%)
Aug 03, 2023 16.27 16.74 16.09 16.11 476,298 -0.44(-2.63%)
Aug 02, 2023 16.78 16.88 16.36 16.54 275,687 -0.71(-4.13%)
Aug 01, 2023 17.38 17.52 17.11 17.25 252,854 -0.19(-1.08%)
Jul 31, 2023 17.46 17.86 17.27 17.44 271,997 -0.02(-0.11%)
Jul 28, 2023 17.21 17.84 17.19 17.46 265,379 +0.65(+3.89%)
Jul 27, 2023 17.68 17.91 16.76 16.81 331,278 -0.75(-4.28%)
Jul 26, 2023 17.76 18.29 17.24 17.56 281,408 -0.29(-1.61%)
Jul 25, 2023 17.38 18.32 17.32 17.85 217,324 +0.48(+2.73%)
Jul 24, 2023 17.84 18.09 17.24 17.37 409,075 -0.33(-1.85%)
Jul 21, 2023 17.52 17.77 17.16 17.70 448,186 +0.32(+1.82%)
Jul 20, 2023 16.80 17.50 16.58 17.38 368,112 +0.76(+4.59%)
Jul 19, 2023 18.16 18.44 16.56 16.62 621,601 -1.51(-8.35%)
Jul 18, 2023 16.72 18.14 16.72 18.14 385,346 +1.43(+8.53%)
Jul 17, 2023 16.93 17.04 16.44 16.71 454,049 -0.36(-2.09%)
Jul 14, 2023 17.50 17.60 16.58 17.07 467,417 -0.76(-4.28%)
Jul 13, 2023 18.13 18.28 17.57 17.83 453,182 -0.28(-1.53%)
Jul 12, 2023 17.60 18.21 16.97 18.11 903,918 +1.12(+6.58%)
Jul 11, 2023 15.83 17.20 15.68 16.99 1,240,412 +1.62(+10.57%)
Jul 10, 2023 14.06 15.63 13.93 15.36 873,309 +1.44(+10.31%)
Jul 07, 2023 12.60 14.20 12.60 13.93 507,732 +1.36(+10.79%)
Jul 06, 2023 12.56 12.62 12.04 12.57 314,602 -0.23(-1.78%)
Jul 05, 2023 12.99 13.07 12.52 12.80 442,482 -0.26(-1.97%)
Jul 03, 2023 12.55 13.09 12.55 13.06 136,900 +0.52(+4.18%)
Jun 30, 2023 12.74 12.91 12.47 12.53 335,428 -0.11(-0.86%)
Jun 29, 2023 12.33 12.70 12.27 12.64 365,394 +0.32(+2.57%)
Jun 28, 2023 12.38 12.38 11.93 12.33 314,455 -0.09(-0.72%)
Jun 27, 2023 12.38 12.57 12.01 12.41 369,702 +0.09(+0.72%)
Jun 26, 2023 12.06 12.47 12.06 12.33 355,547 +0.20(+1.63%)
Jun 23, 2023 12.28 12.38 11.74 12.13 870,019 -0.56(-4.44%)
Jun 22, 2023 12.79 12.97 12.27 12.69 612,070 -0.30(-2.29%)
Jun 21, 2023 13.78 13.90 12.94 12.99 559,560 -1.08(-7.67%)
Jun 20, 2023 14.53 14.55 13.47 14.07 518,030 -1.03(-6.82%)
Jun 16, 2023 15.41 15.43 14.75 15.10 803,360 -0.11(-0.72%)
Jun 15, 2023 14.05 15.34 14.05 15.20 454,424 -1.00(-6.17%)
May 08, 2023 17.36 18.48 15.98 16.20 712,377 -1.09(-6.29%)
May 05, 2023 15.80 17.65 14.56 17.29 1,001,743 -0.47(-2.67%)
May 04, 2023 16.87 17.91 16.62 17.77 489,457 +0.88(+5.21%)
May 03, 2023 17.35 17.62 16.82 16.89 287,430 -0.48(-2.79%)
May 02, 2023 18.00 18.00 16.76 17.37 278,697 -0.70(-3.89%)
May 01, 2023 18.01 18.51 17.71 18.07 312,209 +0.15(+0.83%)
Apr 28, 2023 17.44 18.23 17.44 17.92 329,197 +0.47(+2.72%)
Apr 27, 2023 17.37 17.66 17.03 17.45 307,720 +0.11(+0.63%)
Apr 26, 2023 17.51 17.92 17.07 17.34 322,399 -0.38(-2.12%)
Apr 25, 2023 18.44 19.00 17.57 17.72 461,821 -1.11(-5.89%)
Apr 24, 2023 18.69 19.08 18.52 18.82 287,968 +0.23(+1.22%)
Apr 21, 2023 19.04 19.10 18.40 18.60 324,726 -0.45(-2.39%)
Apr 20, 2023 19.72 19.86 18.92 19.05 287,064 -0.88(-4.42%)
Apr 19, 2023 19.84 20.01 19.72 19.93 211,289 -0.15(-0.74%)
Apr 18, 2023 20.68 20.74 19.87 20.08 213,682 -0.46(-2.22%)
Apr 17, 2023 20.56 20.84 20.30 20.54 167,530 -0.02(-0.10%)
Apr 14, 2023 21.06 21.22 20.28 20.56 261,474 -0.44(-2.07%)
Apr 13, 2023 20.78 21.07 20.17 20.99 295,897 +0.17(+0.81%)
Apr 12, 2023 22.23 22.43 20.54 20.82 392,226 -0.82(-3.79%)
Apr 11, 2023 21.62 22.01 21.56 21.64 250,508 +0.17(+0.78%)
Apr 10, 2023 20.58 21.71 20.37 21.48 635,699 +0.95(+4.63%)
Apr 06, 2023 20.26 20.56 19.76 20.53 379,606 +0.33(+1.62%)
Apr 05, 2023 20.43 20.72 20.00 20.20 236,106 -0.46(-2.25%)
Apr 04, 2023 20.91 21.06 20.31 20.66 406,507 -0.24(-1.13%)
Apr 03, 2023 20.67 21.61 20.26 20.90 479,320 +0.41(+2.01%)
Mar 31, 2023 20.39 20.91 20.26 20.49 358,485 +0.20(+0.97%)
Mar 30, 2023 20.18 20.60 20.15 20.29 186,867 +0.39(+1.98%)
Mar 29, 2023 20.10 20.24 19.43 19.90 303,103 +0.03(+0.15%)
Mar 28, 2023 19.24 20.29 18.95 19.87 304,148 +0.59(+3.06%)
Mar 27, 2023 20.56 20.56 19.01 19.28 434,275 -1.07(-5.26%)
Mar 24, 2023 19.89 20.41 19.89 20.35 259,070 +0.08(+0.39%)
Mar 23, 2023 20.25 21.06 19.92 20.27 345,251 +0.15(+0.73%)
Mar 22, 2023 20.33 21.58 20.00 20.12 401,146 -0.11(-0.53%)
Mar 21, 2023 19.98 20.46 19.76 20.23 345,250 +0.95(+4.94%)
Mar 20, 2023 19.04 19.57 18.87 19.28 386,991 +0.54(+2.88%)
Mar 17, 2023 19.42 19.42 18.67 18.74 1,065,072 -0.94(-4.79%)
Mar 16, 2023 19.03 19.80 18.54 19.68 294,975 +0.26(+1.31%)
Mar 15, 2023 19.61 19.94 18.79 19.43 539,512 -1.20(-5.81%)
Mar 14, 2023 20.75 21.24 20.24 20.63 340,787 +0.87(+4.43%)
Mar 13, 2023 20.07 20.33 19.51 19.75 508,112 -0.91(-4.42%)
Mar 10, 2023 21.64 21.64 20.37 20.66 434,996 -1.15(-5.27%)
Mar 09, 2023 22.37 22.50 21.75 21.81 368,840 -0.46(-2.07%)
Mar 08, 2023 22.46 22.56 22.07 22.28 195,441 -0.07(-0.31%)
Mar 07, 2023 23.60 23.60 22.15 22.34 336,418 -1.18(-5.01%)
Mar 06, 2023 24.40 24.50 23.02 23.52 360,016 -0.93(-3.82%)
Mar 03, 2023 24.06 24.58 23.73 24.46 341,648 +0.60(+2.51%)
Mar 02, 2023 23.27 23.91 23.05 23.86 197,685 +0.28(+1.17%)
Mar 01, 2023 22.64 23.75 22.63 23.58 648,121 +0.81(+3.54%)
Feb 28, 2023 23.48 23.53 22.76 22.78 469,267 -0.57(-2.44%)
Feb 27, 2023 24.17 24.50 23.33 23.35 417,525 -0.53(-2.22%)
Feb 24, 2023 23.00 24.10 22.92 23.88 612,587 -0.22(-0.90%)
Feb 23, 2023 23.84 24.30 23.12 24.09 347,908 +0.43(+1.83%)
Feb 22, 2023 23.96 24.49 23.44 23.66 401,171 -0.25(-1.03%)
Feb 21, 2023 25.38 25.38 23.44 23.91 379,752 -1.98(-7.67%)
Feb 17, 2023 26.45 26.45 25.49 25.89 237,356 -0.54(-2.04%)
Feb 16, 2023 26.21 27.04 25.91 26.43 459,817 -0.50(-1.86%)
Feb 15, 2023 25.54 27.31 25.54 26.93 546,160 +1.06(+4.10%)
Feb 14, 2023 25.43 26.13 24.92 25.87 477,473 +0.22(+0.84%)
Feb 13, 2023 25.74 25.99 24.79 25.66 484,331 -0.33(-1.29%)
Feb 10, 2023 24.81 26.09 24.52 25.99 663,565 +0.64(+2.52%)
Feb 09, 2023 28.79 28.79 25.26 25.35 911,865 -3.30(-11.52%)
Feb 08, 2023 28.79 29.10 28.36 28.65 293,245 -0.38(-1.32%)
Feb 07, 2023 28.42 29.25 28.23 29.04 309,868 +0.29(+1.03%)
Feb 06, 2023 29.69 29.69 28.04 28.74 432,553 -1.13(-3.78%)
Feb 03, 2023 28.70 30.00 28.70 29.87 378,527 +0.59(+2.01%)
Feb 02, 2023 28.50 29.49 28.28 29.28 407,462 +0.80(+2.79%)
Feb 01, 2023 26.96 28.99 26.96 28.49 429,809 +1.22(+4.47%)
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.